SIVB Historical Prices | SVB Financial Group Stock

Dow

0.06% Nasdaq

0.01%

SVB Financial Group (SIVB)

-NasdaqGS

74.32 0.01(0.01%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	74.08	74.36	73.33	74.32	87,500	74.32
May 23, 2013	73.87	74.77	73.51	74.31	199,800	74.31
May 22, 2013	75.36	75.82	73.95	74.13	222,300	74.13
May 21, 2013	75.22	75.86	74.60	75.43	76,900	75.43
May 20, 2013	74.49	75.66	74.49	75.29	148,200	75.29
May 17, 2013	74.21	74.79	74.12	74.77	148,700	74.77
May 16, 2013	73.98	75.24	73.51	73.92	149,500	73.92
May 15, 2013	73.14	74.17	72.89	74.11	208,200	74.11
May 14, 2013	72.58	73.71	72.58	73.34	122,600	73.34
May 13, 2013	72.32	72.92	71.88	72.28	93,700	72.28
May 10, 2013	72.23	72.74	72.08	72.42	72,500	72.42
May 9, 2013	72.11	72.85	72.06	72.23	62,000	72.23
May 8, 2013	72.34	72.76	71.94	72.51	96,000	72.51
May 7, 2013	71.40	72.71	71.40	72.60	175,000	72.60
May 6, 2013	70.86	71.88	70.82	71.42	231,500	71.42
May 3, 2013	70.71	71.49	70.71	71.04	193,900	71.04
May 2, 2013	69.34	70.29	69.07	70.17	203,800	70.17
May 1, 2013	70.52	70.71	69.12	69.25	195,900	69.25
Apr 30, 2013	70.63	71.12	70.30	71.11	245,500	71.11
Apr 29, 2013	70.00	71.26	69.61	71.06	274,400	71.06
Apr 26, 2013	69.20	70.83	68.77	69.85	493,200	69.85
Apr 25, 2013	68.35	69.05	67.63	68.35	203,200	68.35
Apr 24, 2013	68.08	68.40	67.84	68.26	222,400	68.26
Apr 23, 2013	67.19	68.24	67.19	68.20	155,600	68.20
Apr 22, 2013	67.04	67.17	66.09	66.81	152,300	66.81
Apr 19, 2013	66.47	67.29	65.83	66.99	87,900	66.99
Apr 18, 2013	66.98	66.98	65.59	66.10	187,800	66.10
Apr 17, 2013	67.35	67.57	66.15	66.67	141,400	66.67
Apr 16, 2013	67.30	68.08	66.77	68.00	153,400	68.00
Apr 15, 2013	68.57	68.85	66.46	66.57	262,600	66.57
Apr 12, 2013	69.15	69.66	68.23	68.90	160,000	68.90
Apr 11, 2013	69.83	69.87	69.16	69.62	164,800	69.62
Apr 10, 2013	68.45	69.72	68.45	69.64	184,200	69.64
Apr 9, 2013	68.22	68.52	67.63	68.16	143,100	68.16
Apr 8, 2013	67.84	68.03	66.91	68.01	254,100	68.01
Apr 5, 2013	68.09	68.75	67.00	67.58	584,600	67.58
Apr 4, 2013	69.20	69.25	68.52	68.86	207,500	68.86
Apr 3, 2013	70.60	70.60	68.54	68.73	317,400	68.73
Apr 2, 2013	71.00	71.31	70.01	70.21	239,400	70.21
Apr 1, 2013	70.89	71.52	69.75	70.48	222,300	70.48
Mar 28, 2013	70.34	71.13	70.11	70.94	236,100	70.94
Mar 27, 2013	69.85	70.63	69.56	70.57	91,900	70.57
Mar 26, 2013	70.41	70.46	69.69	70.39	117,600	70.39
Mar 25, 2013	70.03	70.76	69.35	69.96	341,400	69.96
Mar 22, 2013	70.33	71.15	70.18	70.74	204,200	70.74
Mar 21, 2013	69.82	70.44	69.50	70.18	203,000	70.18
Mar 20, 2013	69.67	70.43	69.63	70.38	206,100	70.38
Mar 19, 2013	69.05	69.63	68.82	69.39	222,600	69.39
Mar 18, 2013	68.62	69.16	67.98	68.88	216,200	68.88
Mar 15, 2013	68.98	69.34	68.77	69.14	571,800	69.14
Mar 14, 2013	68.33	68.93	68.16	68.92	96,800	68.92
Mar 13, 2013	68.23	68.35	67.77	68.27	145,000	68.27
Mar 12, 2013	68.69	68.86	67.93	68.29	171,900	68.29
Mar 11, 2013	68.51	69.28	68.51	68.90	193,600	68.90
Mar 8, 2013	68.35	69.31	68.13	68.65	254,300	68.65
Mar 7, 2013	67.23	67.99	66.98	67.94	218,900	67.94
Mar 6, 2013	67.60	67.79	67.14	67.24	190,000	67.24
Mar 5, 2013	67.44	67.88	66.75	67.47	219,200	67.47
Mar 4, 2013	66.63	67.24	66.25	67.16	214,600	67.16
Mar 1, 2013	66.56	66.92	65.73	66.66	365,700	66.66
Feb 28, 2013	66.84	67.53	66.75	67.06	275,000	67.06
Feb 27, 2013	65.99	67.20	65.94	67.03	210,200	67.03
Feb 26, 2013	66.04	66.35	65.45	65.96	724,600	65.96
Feb 25, 2013	67.75	68.09	65.65	65.65	346,700	65.65
Feb 22, 2013	66.56	67.70	66.10	67.46	406,300	67.46
Feb 21, 2013	65.89	67.05	65.89	65.92	478,400	65.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SIVB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SVB Financial Group (SIVB)