Svb Financial Group (NQ: SIVB )

704.41 USD -7.23 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 703.50 705.90 685.44 704.41 426,532 -7.23(-1.02%)
Jan 13, 2022 740.63 743.97 705.60 711.64 368,664 -26.13(-3.54%)
Jan 12, 2022 737.98 752.68 735.84 737.77 351,616 +4.32(+0.59%)
Jan 11, 2022 718.07 733.45 700.52 733.45 446,581 +22.24(+3.13%)
Jan 10, 2022 731.85 735.37 693.53 711.21 546,485 -21.94(-2.99%)
Jan 07, 2022 733.29 746.70 724.98 733.15 404,669 -0.14(-0.02%)
Jan 06, 2022 687.20 734.54 682.89 733.29 593,113 +51.36(+7.53%)
Jan 05, 2022 710.17 710.17 678.49 681.93 311,581 -24.22(-3.43%)
Jan 04, 2022 701.95 715.33 699.48 706.15 403,023 +17.98(+2.61%)
Jan 03, 2022 688.17 692.62 678.25 688.17 281,559 +9.93(+1.46%)
Dec 31, 2021 674.17 681.26 671.00 678.24 327,898 -1.21(-0.18%)
Dec 30, 2021 681.66 691.66 678.65 679.45 143,350 -3.74(-0.55%)
Dec 29, 2021 684.62 688.56 678.65 683.19 130,647 +2.12(+0.31%)
Dec 28, 2021 687.88 689.94 677.21 681.07 139,646 -8.55(-1.24%)
Dec 27, 2021 674.79 689.63 674.79 689.62 126,924 +14.86(+2.20%)
Dec 23, 2021 680.00 682.53 674.00 674.76 145,381 +2.07(+0.31%)
Dec 22, 2021 663.21 673.92 661.02 672.69 197,157 +7.43(+1.12%)
Dec 21, 2021 650.96 665.98 647.46 665.26 305,223 +27.62(+4.33%)
Dec 20, 2021 637.95 640.16 625.02 637.64 497,924 -16.37(-2.50%)
Dec 17, 2021 681.93 681.93 647.79 654.01 805,251 -28.28(-4.14%)
Dec 16, 2021 706.01 712.75 676.83 682.29 377,793 -17.24(-2.46%)
Dec 15, 2021 683.00 703.18 674.98 699.53 398,177 +22.85(+3.38%)
Dec 14, 2021 675.08 689.22 667.58 676.68 373,609 +1.08(+0.16%)
Dec 13, 2021 702.30 703.05 674.40 675.60 356,166 -28.32(-4.02%)
Dec 10, 2021 711.10 717.38 692.78 703.92 204,364 -2.14(-0.30%)
Dec 09, 2021 706.00 714.32 703.39 706.06 261,123 -4.15(-0.58%)
Dec 08, 2021 724.00 726.83 705.02 710.21 316,092 -6.57(-0.92%)
Dec 07, 2021 701.49 720.42 700.86 716.78 296,874 +23.39(+3.37%)
Dec 06, 2021 688.94 704.65 682.33 693.39 354,119 +18.82(+2.79%)
Dec 03, 2021 713.79 719.22 661.64 674.57 514,840 -38.19(-5.36%)
Dec 02, 2021 684.47 716.01 680.57 712.76 381,371 +37.17(+5.50%)
Dec 01, 2021 702.49 675.07 675.59 455,114 -16.74(-2.42%)
Nov 30, 2021 719.49 720.91 687.77 692.33 748,683 -32.17(-4.44%)
Nov 29, 2021 724.86 733.25 714.19 724.50 304,757 +10.31(+1.44%)
Nov 26, 2021 715.35 721.77 700.02 714.19 274,431 -26.26(-3.55%)
Nov 24, 2021 732.94 742.28 728.20 740.45 233,515 +3.14(+0.43%)
Nov 23, 2021 740.08 745.18 727.14 737.31 455,876 -3.89(-0.52%)
Nov 22, 2021 735.32 755.00 735.32 741.20 420,255 +13.41(+1.84%)
Nov 19, 2021 739.54 740.98 715.42 727.79 470,794 -17.18(-2.31%)
Nov 18, 2021 750.00 745.51 743.88 744.97 209,435 -0.29(-0.04%)
Nov 17, 2021 754.48 756.40 735.36 745.26 250,710 -9.39(-1.24%)
Nov 16, 2021 746.46 763.22 742.41 754.65 309,793 +6.66(+0.89%)
Nov 15, 2021 746.08 756.14 744.02 747.99 262,502 +4.09(+0.55%)
Nov 12, 2021 741.97 745.37 728.20 743.90 249,178 +1.93(+0.26%)
Nov 11, 2021 746.13 749.60 739.12 741.97 137,010 +0.05(+0.01%)
Nov 10, 2021 750.00 741.92 269,886 -8.55(-1.14%)
Nov 09, 2021 736.09 750.94 734.01 750.47 294,227 +8.42(+1.13%)
Nov 08, 2021 750.77 755.72 735.06 742.05 211,378 -5.47(-0.73%)
Nov 05, 2021 761.48 762.95 737.45 747.52 219,176 -3.66(-0.49%)
Nov 04, 2021 758.85 761.11 739.68 751.18 274,981 -3.85(-0.51%)
Nov 03, 2021 739.69 756.77 737.11 755.03 310,705 +14.59(+1.97%)
Nov 02, 2021 728.39 742.23 727.75 740.44 299,218 +12.45(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.