Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 302.97 308.99 301.50 307.88 754,404 +6.28(+2.08%)
Jul 30, 2018 317.69 321.07 301.03 301.60 930,267 -15.72(-4.95%)
Jul 27, 2018 320.03 333.74 314.70 317.32 1,088,600 +6.09(+1.96%)
Jul 26, 2018 311.77 316.18 310.79 311.23 627,065 +0.47(+0.15%)
Jul 25, 2018 311.72 313.99 308.66 310.76 418,429 -1.16(-0.37%)
Jul 24, 2018 317.64 310.42 311.92 379,319 -3.56(-1.13%)
Jul 23, 2018 308.85 316.27 308.14 315.48 345,816 +6.76(+2.19%)
Jul 20, 2018 310.77 305.18 308.72 291,893 +1.70(+0.55%)
Jul 19, 2018 307.47 308.29 302.77 307.02 306,583 -1.72(-0.56%)
Jul 18, 2018 309.46 312.13 307.58 308.74 469,068 +0.55(+0.18%)
Jul 17, 2018 302.06 310.10 301.40 308.19 521,409 +5.80(+1.92%)
Jul 16, 2018 296.61 304.19 296.61 302.39 411,474 +7.09(+2.40%)
Jul 13, 2018 299.76 300.49 294.03 295.30 433,704 -5.19(-1.73%)
Jul 12, 2018 300.92 296.76 300.49 386,221 -0.43(-0.14%)
Jul 11, 2018 300.93 305.45 295.06 300.92 308,035 -1.00(-0.33%)
Jul 10, 2018 304.25 307.46 299.45 301.92 399,198 -2.33(-0.77%)
Jul 09, 2018 296.65 305.40 296.65 304.25 444,003 +8.83(+2.99%)
Jul 06, 2018 289.80 296.98 288.20 295.42 408,157 +3.97(+1.36%)
Jul 05, 2018 291.94 292.63 288.50 291.45 451,022 +2.43(+0.84%)
Jul 03, 2018 289.02 289.02 289.02 0 -3.22(-1.10%)
Jul 02, 2018 285.45 294.42 284.42 292.24 442,975 +3.48(+1.21%)
Jun 29, 2018 293.23 298.42 288.56 288.76 472,560 -2.89(-0.99%)
Jun 28, 2018 290.24 293.14 287.57 291.65 654,710 +2.32(+0.80%)
Jun 27, 2018 300.38 302.18 288.98 289.33 806,502 -9.98(-3.33%)
Jun 26, 2018 301.37 302.89 298.57 299.31 773,521 -2.85(-0.94%)
Jun 25, 2018 308.49 308.49 297.48 302.16 756,431 -8.01(-2.58%)
Jun 22, 2018 319.08 319.28 309.65 310.17 778,185 -5.91(-1.87%)
Jun 21, 2018 317.25 321.10 312.13 316.08 318,351 -2.40(-0.75%)
Jun 20, 2018 320.98 317.64 318.48 254,461 +1.70(+0.54%)
Jun 19, 2018 313.24 317.02 310.12 316.78 557,447 -1.49(-0.47%)
Jun 18, 2018 312.93 319.38 312.03 318.27 260,180 +2.45(+0.78%)
Jun 15, 2018 318.31 311.38 315.82 935,663 -0.67(-0.21%)
Jun 14, 2018 320.59 320.60 314.49 316.49 416,948 -3.84(-1.20%)
Jun 13, 2018 320.53 325.41 316.85 320.33 360,893 +0.19(+0.06%)
Jun 12, 2018 322.72 323.38 317.36 320.14 298,018 -0.97(-0.30%)
Jun 11, 2018 327.91 329.65 319.25 321.11 371,193 -4.61(-1.42%)
Jun 08, 2018 322.21 326.21 319.87 325.72 384,148 +3.32(+1.03%)
Jun 07, 2018 325.00 326.57 319.41 322.40 456,057 -1.19(-0.37%)
Jun 06, 2018 325.72 323.59 453,472 +4.89(+1.53%)
Jun 05, 2018 320.21 321.83 317.62 318.70 374,772 -0.82(-0.26%)
Jun 04, 2018 318.52 319.99 316.25 319.52 443,351 +1.79(+0.56%)
Jun 01, 2018 316.93 319.69 315.96 317.73 677,103 +5.60(+1.79%)
May 31, 2018 314.92 316.67 310.20 312.13 515,637 -2.85(-0.90%)
May 30, 2018 312.09 317.77 310.66 314.98 695,260 +7.99(+2.60%)
May 29, 2018 315.77 316.58 305.16 306.99 877,410 -12.47(-3.90%)
May 25, 2018 319.46 319.46 319.46 0 -2.83(-0.88%)
May 24, 2018 322.70 323.76 317.60 322.29 356,093 -1.41(-0.44%)
May 23, 2018 320.81 324.47 319.37 323.70 443,307 -0.61(-0.19%)
May 22, 2018 323.67 327.91 322.86 324.31 284,361 +2.11(+0.65%)
May 21, 2018 324.63 326.24 321.26 322.20 469,332 +0.42(+0.13%)
May 18, 2018 324.00 325.93 320.00 321.78 386,033 -1.58(-0.49%)
May 17, 2018 321.97 325.35 319.63 323.36 675,525 +1.27(+0.39%)
May 16, 2018 319.92 325.38 318.14 322.09 361,381 +0.80(+0.25%)
May 15, 2018 317.96 323.00 317.92 321.29 445,518 +2.09(+0.65%)
May 14, 2018 321.20 322.56 318.05 319.20 481,843 -1.82(-0.57%)
May 11, 2018 321.50 324.77 319.58 321.02 343,294 +0.74(+0.23%)
May 10, 2018 317.84 323.70 315.84 320.28 401,818 +3.16(+1.00%)
May 09, 2018 313.44 318.71 310.44 317.12 387,706 +4.39(+1.40%)
May 08, 2018 306.51 313.93 306.51 312.73 538,230 +5.41(+1.76%)
May 07, 2018 306.00 309.48 303.10 307.32 363,839 +1.50(+0.49%)
May 04, 2018 302.13 309.23 297.96 305.82 508,955 +2.34(+0.77%)
May 03, 2018 303.00 306.09 294.23 303.48 639,333 -2.53(-0.83%)
May 02, 2018 304.22 309.40 299.78 306.01 846,622 +0.55(+0.18%)
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.