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 (%)
May 31, 2022 483.83 494.88 478.29 488.57 1,178,208 -3.45(-0.70%)
May 27, 2022 473.11 492.46 473.11 492.02 671,909 +18.91(+4.00%)
May 26, 2022 455.24 475.31 455.09 473.11 489,102 +20.39(+4.50%)
May 25, 2022 429.14 457.80 427.93 452.72 606,839 +24.74(+5.78%)
May 24, 2022 441.06 447.06 420.15 427.98 848,363 -20.02(-4.47%)
May 23, 2022 442.71 451.44 431.69 448.00 463,492 +13.30(+3.06%)
May 20, 2022 442.65 444.59 419.60 434.70 573,702 -0.80(-0.18%)
May 19, 2022 427.09 445.03 425.15 435.50 621,188 +4.25(+0.99%)
May 18, 2022 439.84 448.58 430.13 431.25 712,086 -16.74(-3.74%)
May 17, 2022 441.00 451.76 434.44 447.99 587,213 +15.84(+3.67%)
May 16, 2022 444.29 446.52 430.38 432.15 518,281 -17.13(-3.81%)
May 13, 2022 448.38 461.64 441.93 449.28 467,250 +13.71(+3.15%)
May 12, 2022 436.30 448.71 422.74 435.57 765,447 -5.79(-1.31%)
May 11, 2022 459.05 471.85 439.72 441.36 642,590 -18.62(-4.05%)
May 10, 2022 474.67 480.70 448.74 459.98 805,330 -9.83(-2.09%)
May 09, 2022 485.27 489.71 465.27 469.81 961,994 -23.93(-4.85%)
May 06, 2022 511.44 511.44 466.56 493.74 789,416 -19.63(-3.82%)
May 05, 2022 524.79 527.02 500.67 513.37 558,004 -24.14(-4.49%)
May 04, 2022 516.43 540.05 505.55 537.51 536,512 +24.89(+4.86%)
May 03, 2022 505.56 519.40 498.10 512.62 451,568 +14.95(+3.00%)
May 02, 2022 491.39 500.56 479.10 497.67 544,540 +10.03(+2.06%)
Apr 29, 2022 512.68 519.97 486.19 487.64 534,449 -27.68(-5.37%)
Apr 28, 2022 515.39 517.74 499.44 515.32 415,815 +7.24(+1.42%)
Apr 27, 2022 517.43 521.35 504.98 508.08 437,774 -6.43(-1.25%)
Apr 26, 2022 532.84 539.42 514.13 514.51 471,378 -28.80(-5.30%)
Apr 25, 2022 534.23 544.73 520.14 543.31 723,192 +2.27(+0.42%)
Apr 22, 2022 573.95 578.63 540.97 541.04 1,147,444 +37.91(+7.53%)
Apr 21, 2022 532.30 532.93 496.06 503.13 512,935 -14.94(-2.88%)
Apr 20, 2022 534.80 536.76 516.09 518.07 629,626 -19.01(-3.54%)
Apr 19, 2022 510.00 540.56 507.70 537.08 558,197 +33.38(+6.63%)
Apr 18, 2022 507.09 507.23 493.78 503.70 337,386 -3.36(-0.66%)
Apr 14, 2022 516.45 522.39 506.00 507.06 713,148 -13.61(-2.61%)
Apr 13, 2022 500.45 521.14 498.50 520.67 493,959 +13.83(+2.73%)
Apr 12, 2022 517.43 529.47 504.08 506.84 433,297 -9.19(-1.78%)
Apr 11, 2022 498.21 518.68 490.88 516.03 716,311 +15.66(+3.13%)
Apr 08, 2022 500.47 511.90 492.88 500.37 597,071 +0.09(+0.02%)
Apr 07, 2022 510.57 515.86 486.74 500.28 729,810 -10.29(-2.02%)
Apr 06, 2022 519.89 525.20 508.23 510.57 929,406 -19.19(-3.62%)
Apr 05, 2022 545.23 550.89 528.26 529.76 708,069 -17.14(-3.13%)
Apr 04, 2022 549.17 553.53 533.84 546.90 566,539 -0.85(-0.16%)
Apr 01, 2022 562.04 568.66 537.99 547.75 467,863 -11.70(-2.09%)
Mar 31, 2022 566.22 571.23 558.68 559.45 538,034 -7.59(-1.34%)
Mar 30, 2022 592.37 592.62 562.88 567.04 413,813 -25.52(-4.31%)
Mar 29, 2022 587.15 597.16 578.03 592.56 324,396 +16.41(+2.85%)
Mar 28, 2022 583.30 585.88 558.47 576.15 303,921 -10.25(-1.75%)
Mar 25, 2022 577.78 590.57 577.78 586.40 336,408 +9.49(+1.64%)
Mar 24, 2022 577.99 584.26 568.56 576.91 369,847 +7.67(+1.35%)
Mar 23, 2022 579.69 583.72 568.30 569.24 342,950 -18.62(-3.17%)
Mar 22, 2022 574.10 595.47 574.10 587.86 369,645 +22.35(+3.95%)
Mar 21, 2022 575.00 581.67 556.28 565.51 496,405 -4.93(-0.86%)
Mar 18, 2022 564.62 573.42 553.00 570.44 513,382 +5.71(+1.01%)
Mar 17, 2022 548.01 566.71 542.23 564.73 502,969 +7.93(+1.42%)
Mar 16, 2022 540.81 563.24 534.69 556.80 659,224 +30.14(+5.72%)
Mar 15, 2022 515.89 528.63 512.17 526.66 590,501 +14.54(+2.84%)
Mar 14, 2022 540.85 542.71 510.26 512.12 538,121 -18.47(-3.48%)
Mar 11, 2022 549.02 553.18 529.72 530.59 613,052 -8.92(-1.65%)
Mar 10, 2022 534.49 547.16 527.27 539.51 638,632 +0.57(+0.11%)
Mar 09, 2022 534.23 549.82 530.98 538.94 437,684 +21.95(+4.25%)
Mar 08, 2022 497.79 537.83 495.00 516.99 842,401 +22.64(+4.58%)
Mar 07, 2022 542.55 548.95 492.82 494.35 994,667 -48.77(-8.98%)
Mar 04, 2022 566.90 574.03 532.93 543.12 677,704 -41.11(-7.04%)
Mar 03, 2022 597.64 601.92 580.01 584.23 372,300 -10.28(-1.73%)
Mar 02, 2022 567.34 599.57 565.88 594.51 610,520 +36.63(+6.57%)
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.