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 (%)
Oct 31, 2022 232.86 235.21 227.36 230.96 1,300,963 -3.19(-1.36%)
Oct 28, 2022 230.00 237.39 229.27 234.15 1,481,347 +4.77(+2.08%)
Oct 27, 2022 244.15 244.15 227.79 229.38 1,758,923 -12.31(-5.09%)
Oct 26, 2022 237.30 249.60 235.63 241.69 1,069,672 +2.19(+0.91%)
Oct 25, 2022 230.70 240.95 230.70 239.50 2,289,901 +7.49(+3.23%)
Oct 24, 2022 229.04 237.70 228.52 232.01 2,449,465 +1.98(+0.86%)
Oct 21, 2022 255.00 261.51 228.52 230.03 5,627,574 -72.43(-23.95%)
Oct 20, 2022 314.71 321.82 301.88 302.46 1,396,879 -12.91(-4.09%)
Oct 19, 2022 327.22 331.86 312.35 315.37 668,276 -14.67(-4.44%)
Oct 18, 2022 342.26 344.47 326.15 330.04 989,672 -3.47(-1.04%)
Oct 17, 2022 328.40 334.55 325.96 333.51 710,159 +15.74(+4.95%)
Oct 14, 2022 351.72 354.81 317.25 317.77 943,107 -27.30(-7.91%)
Oct 13, 2022 322.12 350.56 316.04 345.07 792,279 +9.82(+2.93%)
Oct 12, 2022 335.28 340.08 331.00 335.25 398,223 -0.54(-0.16%)
Oct 11, 2022 338.59 341.51 330.62 335.79 430,241 -4.75(-1.39%)
Oct 10, 2022 346.33 349.05 335.69 340.54 364,087 -0.93(-0.27%)
Oct 07, 2022 348.95 349.23 339.02 341.47 482,775 -15.10(-4.23%)
Oct 06, 2022 359.51 366.65 353.54 356.57 450,091 -7.55(-2.07%)
Oct 05, 2022 363.96 368.92 359.74 364.12 716,129 -12.37(-3.29%)
Oct 04, 2022 361.39 377.30 361.39 376.49 593,228 +21.60(+6.09%)
Oct 03, 2022 341.37 356.69 337.94 354.89 538,219 +19.11(+5.69%)
Sep 30, 2022 336.67 344.75 332.65 335.78 529,279 -2.15(-0.64%)
Sep 29, 2022 335.76 340.26 331.96 337.93 416,266 -5.79(-1.68%)
Sep 28, 2022 336.21 345.96 334.49 343.72 488,927 +9.88(+2.96%)
Sep 27, 2022 338.79 343.53 328.26 333.84 482,567 -1.86(-0.55%)
Sep 26, 2022 339.00 348.51 334.23 335.70 530,438 -5.13(-1.51%)
Sep 23, 2022 337.41 341.53 331.60 340.83 607,143 -1.74(-0.51%)
Sep 22, 2022 360.70 360.73 342.15 342.57 496,043 -16.96(-4.72%)
Sep 21, 2022 367.00 376.00 359.52 359.53 468,129 -5.64(-1.54%)
Sep 20, 2022 362.00 368.82 360.07 365.17 428,358 -0.63(-0.17%)
Sep 19, 2022 356.47 370.07 356.47 365.80 425,696 +3.38(+0.93%)
Sep 16, 2022 371.66 371.66 354.74 362.42 1,315,185 -16.61(-4.38%)
Sep 15, 2022 378.85 392.46 377.16 379.03 521,143 +1.44(+0.38%)
Sep 14, 2022 383.39 383.39 370.08 377.59 784,164 -7.10(-1.85%)
Sep 13, 2022 395.87 398.88 383.62 384.69 795,813 -21.46(-5.28%)
Sep 12, 2022 392.39 416.38 390.04 406.15 1,037,960 -16.82(-3.98%)
Sep 09, 2022 421.39 425.92 420.05 422.97 441,432 +8.99(+2.17%)
Sep 08, 2022 392.08 415.60 390.24 413.98 486,354 +15.45(+3.88%)
Sep 07, 2022 382.38 399.68 381.00 398.53 276,112 +14.89(+3.88%)
Sep 06, 2022 392.48 395.62 377.10 383.64 441,960 -11.46(-2.90%)
Sep 02, 2022 406.90 414.44 392.69 395.10 426,473 -6.84(-1.70%)
Sep 01, 2022 400.22 402.25 389.17 401.94 634,893 -4.58(-1.13%)
Aug 31, 2022 410.33 417.25 405.39 406.52 418,222 -1.67(-0.41%)
Aug 30, 2022 407.23 409.16 396.32 408.19 503,897 +3.38(+0.83%)
Aug 29, 2022 405.90 412.38 404.30 404.81 417,081 -5.75(-1.40%)
Aug 26, 2022 440.00 440.81 410.50 410.56 434,231 -27.95(-6.37%)
Aug 25, 2022 429.48 439.61 428.14 438.51 202,500 +9.01(+2.10%)
Aug 24, 2022 424.63 433.40 422.54 429.50 318,161 +6.99(+1.65%)
Aug 23, 2022 424.99 428.72 419.31 422.51 361,380 +1.64(+0.39%)
Aug 22, 2022 423.96 426.14 417.36 420.87 368,903 -14.52(-3.33%)
Aug 19, 2022 446.96 447.92 431.31 435.39 355,248 -22.07(-4.82%)
Aug 18, 2022 460.56 461.89 453.99 457.46 275,817 -2.35(-0.51%)
Aug 17, 2022 466.37 467.86 455.80 459.81 482,324 -16.64(-3.49%)
Aug 16, 2022 461.31 478.13 460.08 476.45 433,930 +11.05(+2.37%)
Aug 15, 2022 456.17 465.60 455.72 465.40 254,761 +1.16(+0.25%)
Aug 12, 2022 457.83 464.28 453.60 464.24 318,027 +9.03(+1.98%)
Aug 11, 2022 454.21 459.99 451.25 455.21 699,544 +2.97(+0.66%)
Aug 10, 2022 432.00 465.00 429.51 452.24 1,202,660 +32.47(+7.74%)
Aug 09, 2022 410.73 420.18 408.80 419.77 500,754 +7.06(+1.71%)
Aug 08, 2022 414.46 425.70 412.14 412.71 352,399 -0.50(-0.12%)
Aug 05, 2022 414.33 421.08 408.96 413.21 302,509 -3.05(-0.73%)
Aug 04, 2022 415.76 417.58 407.59 416.26 478,910 +2.86(+0.69%)
Aug 03, 2022 406.56 417.67 406.00 413.40 532,459 +13.21(+3.30%)
Aug 02, 2022 395.82 401.12 389.62 400.19 513,025 +2.19(+0.55%)
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.