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, 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%)
May 01, 2018 295.00 308.37 294.72 305.46 832,252 +5.85(+1.95%)
Apr 30, 2018 305.92 306.81 299.61 299.61 939,528 -6.00(-1.96%)
Apr 27, 2018 300.00 306.75 297.03 305.61 2,129,453 +48.24(+18.74%)
Apr 26, 2018 257.79 260.19 256.00 257.37 535,261 -0.21(-0.08%)
Apr 25, 2018 258.27 259.84 254.80 257.58 484,330 -0.03(-0.01%)
Apr 24, 2018 257.24 262.68 253.21 257.61 697,318 +3.38(+1.33%)
Apr 23, 2018 252.15 255.83 250.24 254.23 304,320 +3.40(+1.36%)
Apr 20, 2018 250.54 253.74 248.76 250.83 476,318 +1.69(+0.68%)
Apr 19, 2018 241.30 251.16 241.30 249.14 587,141 +6.42(+2.65%)
Apr 18, 2018 245.53 247.00 241.83 242.72 576,938 -1.89(-0.77%)
Apr 17, 2018 249.20 249.20 243.68 244.61 400,786 -1.96(-0.79%)
Apr 16, 2018 249.51 252.01 245.46 246.57 288,234 -0.46(-0.19%)
Apr 13, 2018 253.90 253.90 245.39 247.03 620,647 -3.53(-1.41%)
Apr 12, 2018 245.91 252.39 244.00 250.56 362,958 +6.97(+2.86%)
Apr 11, 2018 243.12 245.76 241.78 243.59 357,135 -2.07(-0.84%)
Apr 10, 2018 241.80 246.62 239.66 245.66 659,974 +8.55(+3.61%)
Apr 09, 2018 238.43 243.32 236.86 237.11 435,964 +1.05(+0.44%)
Apr 06, 2018 239.29 241.60 232.64 236.06 707,447 -6.22(-2.57%)
Apr 05, 2018 242.41 244.98 240.29 242.28 420,714 +1.47(+0.61%)
Apr 04, 2018 231.14 241.72 231.01 240.81 587,711 +4.32(+1.83%)
Apr 03, 2018 235.72 238.65 231.60 236.49 550,000 +3.07(+1.32%)
Apr 02, 2018 240.00 240.94 227.78 233.42 793,657 -6.59(-2.75%)
Mar 29, 2018 240.01 240.01 240.01 0 +4.20(+1.78%)
Mar 28, 2018 238.87 239.93 232.27 235.81 1,027,003 -3.40(-1.42%)
Mar 27, 2018 249.92 250.93 237.44 239.21 622,057 -10.26(-4.11%)
Mar 26, 2018 244.82 249.93 243.25 249.47 602,129 +9.92(+4.14%)
Mar 23, 2018 252.39 254.99 238.50 239.55 813,269 -11.12(-4.44%)
Mar 22, 2018 260.54 262.23 250.29 250.67 752,231 -14.37(-5.42%)
Mar 21, 2018 265.53 268.73 261.63 265.04 514,033 +0.45(+0.17%)
Mar 20, 2018 263.33 265.16 261.00 264.59 577,710 +4.00(+1.53%)
Mar 19, 2018 265.51 268.97 258.26 260.59 648,812 -3.21(-1.22%)
Mar 16, 2018 261.47 266.80 259.80 263.80 11,017,295 +4.03(+1.55%)
Mar 15, 2018 261.19 262.73 258.13 259.77 630,353 +0.24(+0.09%)
Mar 14, 2018 263.04 263.35 258.13 259.53 591,657 -2.66(-1.01%)
Mar 13, 2018 268.00 268.20 260.49 262.19 723,921 -5.29(-1.98%)
Mar 12, 2018 269.00 271.48 265.33 267.48 901,882 -3.24(-1.20%)
Mar 09, 2018 268.63 271.79 266.34 270.72 408,372 +5.56(+2.10%)
Mar 08, 2018 267.77 270.00 261.26 265.16 296,614 -1.27(-0.48%)
Mar 07, 2018 261.69 267.07 260.08 266.43 423,336 +0.32(+0.12%)
Mar 06, 2018 261.65 266.23 257.15 266.11 516,923 +5.99(+2.30%)
Mar 05, 2018 253.45 261.78 248.97 260.12 422,550 +4.26(+1.66%)
Mar 02, 2018 247.49 256.94 244.85 255.86 502,659 +5.68(+2.27%)
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.