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 (%)
Aug 31, 2020 254.52 257.15 251.57 255.38 316,559 +0.37(+0.15%)
Aug 28, 2020 255.61 255.73 251.73 255.01 297,600 +2.97(+1.18%)
Aug 27, 2020 250.61 254.25 249.97 252.04 193,842 +2.69(+1.08%)
Aug 26, 2020 254.29 254.29 248.74 249.35 319,886 -5.16(-2.03%)
Aug 25, 2020 252.01 256.98 250.96 254.51 401,945 +5.15(+2.07%)
Aug 24, 2020 240.38 249.67 239.43 249.36 229,339 +9.94(+4.15%)
Aug 21, 2020 240.26 242.45 237.96 239.42 152,800 -1.29(-0.54%)
Aug 20, 2020 240.70 241.49 237.56 240.71 135,813 -2.34(-0.96%)
Aug 19, 2020 241.01 245.52 240.48 243.05 180,651 +1.54(+0.64%)
Aug 18, 2020 247.51 247.57 240.31 241.51 195,072 -4.18(-1.70%)
Aug 17, 2020 249.65 249.65 244.67 245.69 169,069 -4.69(-1.87%)
Aug 14, 2020 246.22 253.15 245.43 250.38 210,700 +0.78(+0.31%)
Aug 13, 2020 253.42 256.36 249.04 249.60 212,745 -3.38(-1.34%)
Aug 12, 2020 256.55 259.14 248.66 252.98 340,689 +0.12(+0.05%)
Aug 11, 2020 246.88 256.13 245.95 252.86 611,133 +12.76(+5.31%)
Aug 10, 2020 238.83 243.65 237.59 240.10 211,265 +2.76(+1.16%)
Aug 07, 2020 225.95 237.34 225.95 237.34 213,900 +7.96(+3.47%)
Aug 06, 2020 229.51 232.07 228.20 229.38 144,943 -2.38(-1.03%)
Aug 05, 2020 229.85 232.44 228.65 231.76 178,881 +5.05(+2.23%)
Aug 04, 2020 229.99 229.99 224.44 226.71 186,448 -0.87(-0.38%)
Aug 03, 2020 223.66 229.93 221.87 227.58 199,117 +3.31(+1.48%)
Jul 31, 2020 226.21 226.60 220.33 224.27 300,300 -1.08(-0.48%)
Jul 30, 2020 222.76 225.69 217.23 225.35 168,022 -3.43(-1.50%)
Jul 29, 2020 220.77 228.84 220.35 228.78 253,896 +7.30(+3.30%)
Jul 28, 2020 225.00 226.38 221.18 221.48 192,472 -4.21(-1.87%)
Jul 27, 2020 227.83 232.50 223.52 225.69 341,779 -4.74(-2.06%)
Jul 24, 2020 223.86 234.79 223.86 230.43 465,400 +5.54(+2.46%)
Jul 23, 2020 222.70 227.25 222.52 224.89 402,005 +2.89(+1.30%)
Jul 22, 2020 221.89 223.06 219.12 222.00 217,359 -2.73(-1.21%)
Jul 21, 2020 220.00 226.57 219.95 224.73 230,978 +7.87(+3.63%)
Jul 20, 2020 216.50 217.93 214.78 216.86 212,652 -0.71(-0.33%)
Jul 17, 2020 220.61 220.61 216.02 217.57 199,200 -2.61(-1.19%)
Jul 16, 2020 216.22 223.74 214.84 220.18 262,004 -0.60(-0.27%)
Jul 15, 2020 214.06 221.86 212.49 220.78 377,121 +12.67(+6.09%)
Jul 14, 2020 217.98 217.98 204.78 208.11 460,266 -6.32(-2.95%)
Jul 13, 2020 215.55 219.20 211.76 214.43 332,237 +2.43(+1.15%)
Jul 10, 2020 202.39 212.30 202.39 212.00 247,700 +10.35(+5.13%)
Jul 09, 2020 210.60 211.84 199.70 201.65 399,119 -8.27(-3.94%)
Jul 08, 2020 209.02 211.00 204.25 209.92 336,745 +2.14(+1.03%)
Jul 07, 2020 211.58 211.69 207.31 207.78 254,403 -5.63(-2.64%)
Jul 06, 2020 213.26 220.00 210.34 213.41 306,364 +5.07(+2.43%)
Jul 02, 2020 210.28 215.94 206.00 208.34 294,400 +2.06(+1.00%)
Jul 01, 2020 213.00 215.53 204.38 206.28 353,901 -9.25(-4.29%)
Jun 30, 2020 206.88 217.44 205.63 215.53 433,106 +8.64(+4.18%)
Jun 29, 2020 207.60 207.72 203.47 206.89 390,243 +3.03(+1.49%)
Jun 26, 2020 211.05 211.33 203.57 203.86 517,800 -11.14(-5.18%)
Jun 25, 2020 205.20 215.48 204.80 215.00 231,495 +7.02(+3.38%)
Jun 24, 2020 217.92 217.92 207.54 207.98 343,131 -12.49(-5.67%)
Jun 23, 2020 224.38 224.76 220.04 220.47 304,606 +0.57(+0.26%)
Jun 22, 2020 219.05 224.12 216.83 219.90 251,557 -1.94(-0.87%)
Jun 19, 2020 225.20 225.20 216.62 221.84 872,000 +1.26(+0.57%)
Jun 18, 2020 213.25 223.39 213.21 220.58 283,633 +1.43(+0.65%)
Jun 17, 2020 224.95 225.07 219.01 219.15 269,621 -2.66(-1.20%)
Jun 16, 2020 229.53 229.53 215.76 221.81 314,189 +5.16(+2.38%)
Jun 15, 2020 204.20 218.54 200.41 216.65 426,244 +8.12(+3.89%)
Jun 12, 2020 214.01 214.01 200.50 208.53 377,800 +4.59(+2.25%)
Jun 11, 2020 206.09 212.56 203.49 203.94 577,637 -17.87(-8.06%)
Jun 10, 2020 230.71 232.64 221.69 221.81 386,558 -12.50(-5.33%)
Jun 09, 2020 231.46 236.88 227.27 234.31 413,408 -1.73(-0.73%)
Jun 08, 2020 240.00 244.03 234.10 236.04 620,112 +0.84(+0.36%)
Jun 05, 2020 240.15 242.97 231.39 235.20 693,200 +12.01(+5.38%)
Jun 04, 2020 219.10 224.89 216.01 223.19 558,258 +3.20(+1.45%)
Jun 03, 2020 215.00 223.00 210.48 219.99 539,417 +10.09(+4.81%)
Jun 02, 2020 216.00 216.32 208.00 209.90 365,708 -2.91(-1.37%)
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.