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 (%)
Mar 31, 2021 487.09 501.44 486.88 493.66 787,052 +3.00(+0.61%)
Mar 30, 2021 469.54 493.91 469.54 490.66 600,542 +21.27(+4.53%)
Mar 29, 2021 479.78 488.73 467.22 469.39 769,548 -22.59(-4.59%)
Mar 26, 2021 500.77 501.00 478.81 491.98 690,200 -3.67(-0.74%)
Mar 25, 2021 480.47 498.65 471.73 495.65 683,370 +8.23(+1.69%)
Mar 24, 2021 503.00 505.95 485.91 487.42 1,354,335 -9.43(-1.90%)
Mar 23, 2021 501.00 509.18 494.50 496.85 1,385,279 -14.91(-2.91%)
Mar 22, 2021 545.06 545.33 508.22 511.76 689,201 -32.85(-6.03%)
Mar 19, 2021 537.59 552.28 517.93 544.61 1,270,500 -5.87(-1.07%)
Mar 18, 2021 549.53 577.06 542.98 550.48 646,750 +5.84(+1.07%)
Mar 17, 2021 547.05 547.05 531.03 544.64 531,795 +4.79(+0.89%)
Mar 16, 2021 548.99 548.99 533.02 539.85 421,621 -11.27(-2.04%)
Mar 15, 2021 547.73 551.45 535.28 551.12 566,759 +2.55(+0.46%)
Mar 12, 2021 557.45 560.15 538.82 548.57 421,600 -3.06(-0.55%)
Mar 11, 2021 528.70 555.27 528.70 551.63 540,664 +22.50(+4.25%)
Mar 10, 2021 515.04 530.80 510.76 529.13 426,505 +20.87(+4.11%)
Mar 09, 2021 505.66 511.32 497.42 508.26 726,601 -2.89(-0.57%)
Mar 08, 2021 515.40 523.41 510.52 511.15 516,091 +3.27(+0.64%)
Mar 05, 2021 514.40 514.40 470.87 507.88 466,700 +5.39(+1.07%)
Mar 04, 2021 511.29 518.12 486.13 502.49 353,813 -11.98(-2.33%)
Mar 03, 2021 528.26 530.82 513.41 514.47 273,670 -6.78(-1.30%)
Mar 02, 2021 528.56 533.34 520.46 521.25 233,530 -10.00(-1.88%)
Mar 01, 2021 518.09 538.53 514.69 531.25 452,165 +25.89(+5.12%)
Feb 26, 2021 514.28 524.24 504.59 505.36 542,800 -17.77(-3.40%)
Feb 25, 2021 548.00 550.40 520.39 523.13 294,414 -17.00(-3.15%)
Feb 24, 2021 525.00 540.27 519.27 540.13 327,196 +17.27(+3.30%)
Feb 23, 2021 535.24 535.24 495.63 522.86 544,760 -13.87(-2.58%)
Feb 22, 2021 540.25 545.39 534.27 536.73 402,674 -3.67(-0.68%)
Feb 19, 2021 525.18 540.91 525.18 540.40 284,900 +18.16(+3.48%)
Feb 18, 2021 529.41 530.49 514.23 522.24 245,670 -7.88(-1.49%)
Feb 17, 2021 519.75 532.07 516.29 530.12 378,663 +4.97(+0.95%)
Feb 16, 2021 510.00 528.52 509.65 525.15 330,840 +18.65(+3.68%)
Feb 12, 2021 502.26 507.47 499.56 506.50 230,900 +6.11(+1.22%)
Feb 11, 2021 503.57 509.33 491.93 500.39 247,569 -0.60(-0.12%)
Feb 10, 2021 507.65 508.56 495.00 500.99 407,882 -3.96(-0.78%)
Feb 09, 2021 501.50 509.70 501.00 504.95 324,635 +0.79(+0.16%)
Feb 08, 2021 489.26 504.90 489.26 504.16 347,518 +13.25(+2.70%)
Feb 05, 2021 495.96 497.35 483.59 490.91 273,700 +1.42(+0.29%)
Feb 04, 2021 470.50 493.42 468.21 489.49 456,491 +17.17(+3.64%)
Feb 03, 2021 467.12 474.42 464.10 472.32 318,969 +4.21(+0.90%)
Feb 02, 2021 462.80 474.38 460.57 468.11 406,827 +11.58(+2.54%)
Feb 01, 2021 444.66 458.50 438.03 456.53 786,150 +18.75(+4.28%)
Jan 29, 2021 451.96 457.42 435.77 437.78 691,200 -14.18(-3.14%)
Jan 28, 2021 456.62 459.93 449.70 451.96 686,870 +3.86(+0.86%)
Jan 27, 2021 465.10 473.33 447.37 448.10 707,307 -34.01(-7.05%)
Jan 26, 2021 483.97 488.65 479.82 482.11 419,274 +1.36(+0.28%)
Jan 25, 2021 477.94 481.99 467.06 480.75 440,182 +0.60(+0.12%)
Jan 22, 2021 480.19 497.85 473.85 480.15 710,600 +24.56(+5.39%)
Jan 21, 2021 464.58 465.69 453.11 455.59 577,453 -7.12(-1.54%)
Jan 20, 2021 476.02 477.12 457.51 462.71 620,390 -7.95(-1.69%)
Jan 19, 2021 471.17 474.90 461.23 470.66 533,276 +9.23(+2.00%)
Jan 15, 2021 462.79 466.34 450.94 461.43 558,500 -4.20(-0.90%)
Jan 14, 2021 445.00 474.40 443.35 465.63 720,120 +23.44(+5.30%)
Jan 13, 2021 448.26 449.92 438.07 442.19 559,694 -4.53(-1.01%)
Jan 12, 2021 434.41 448.52 430.12 446.72 541,894 +12.66(+2.92%)
Jan 11, 2021 420.87 434.46 419.80 434.06 302,236 +10.03(+2.37%)
Jan 08, 2021 433.15 433.15 412.23 424.03 560,100 -7.31(-1.69%)
Jan 07, 2021 423.24 437.56 421.51 431.34 656,551 +15.83(+3.81%)
Jan 06, 2021 393.50 418.36 390.43 415.51 599,005 +29.35(+7.60%)
Jan 05, 2021 382.32 388.05 376.40 386.16 635,695 -1.18(-0.30%)
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.