SIVB: Historical Prices for SVB Financial Group

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.50	39.04	38.28	38.45	975,100	38.45
20-Nov-09	38.01	38.40	37.53	38.20	1,345,200	38.20
19-Nov-09	38.57	38.80	38.00	38.36	7,542,800	38.36
18-Nov-09	40.00	40.77	39.21	39.73	1,887,800	39.73
17-Nov-09	40.49	41.68	40.43	40.58	1,362,600	40.58
16-Nov-09	42.45	43.34	42.40	42.83	366,500	42.83
13-Nov-09	41.85	42.25	41.27	42.20	361,800	42.20
12-Nov-09	42.29	42.73	41.51	41.56	481,700	41.56
11-Nov-09	42.10	42.94	41.83	42.35	329,800	42.35
10-Nov-09	41.61	42.02	41.36	41.73	397,700	41.73
9-Nov-09	41.69	42.00	41.54	41.94	595,800	41.94
6-Nov-09	41.52	41.79	41.01	41.35	343,600	41.35
5-Nov-09	41.32	42.12	40.65	42.05	526,200	42.05
4-Nov-09	41.94	41.94	40.77	40.79	412,000	40.79
3-Nov-09	40.63	41.69	40.21	41.47	389,500	41.47
2-Nov-09	41.41	42.13	39.95	40.94	471,700	40.94
30-Oct-09	42.69	42.79	41.19	41.25	698,800	41.25
29-Oct-09	42.16	43.14	41.70	43.00	517,500	43.00
28-Oct-09	42.45	42.67	41.40	41.75	562,100	41.75
27-Oct-09	43.28	43.62	42.34	42.45	561,800	42.45
26-Oct-09	43.61	43.87	42.52	43.28	816,600	43.28
23-Oct-09	44.77	45.01	42.78	43.24	838,900	43.24
22-Oct-09	43.34	45.25	43.28	45.15	574,200	45.15
21-Oct-09	43.45	44.44	43.15	43.23	740,800	43.23
20-Oct-09	44.07	44.09	43.25	43.75	793,700	43.75
19-Oct-09	44.26	44.26	43.29	43.91	947,000	43.91
16-Oct-09	45.09	45.14	43.98	44.06	887,200	44.06
15-Oct-09	44.52	45.83	44.03	45.55	606,400	45.55
14-Oct-09	43.60	45.13	43.22	45.00	741,700	45.00
13-Oct-09	43.43	43.88	42.62	43.17	352,100	43.17
12-Oct-09	44.04	44.21	43.35	43.71	284,000	43.71
9-Oct-09	43.51	44.16	43.15	43.73	350,300	43.73
8-Oct-09	42.90	43.87	42.64	43.47	486,200	43.47
7-Oct-09	42.48	42.76	41.78	42.71	216,800	42.71
6-Oct-09	42.14	42.91	41.80	42.52	398,100	42.52
5-Oct-09	41.67	42.15	41.33	41.75	508,500	41.75
2-Oct-09	41.02	42.04	40.81	41.52	547,600	41.52
1-Oct-09	43.11	43.26	41.22	41.46	581,300	41.46
30-Sep-09	42.88	43.74	42.39	43.27	391,600	43.27
29-Sep-09	43.31	44.13	42.68	42.70	657,000	42.70
28-Sep-09	42.08	43.29	41.68	43.02	448,500	43.02
25-Sep-09	42.16	42.69	41.32	41.90	581,600	41.90
24-Sep-09	43.89	44.18	42.18	42.53	635,900	42.53
23-Sep-09	43.64	44.63	43.40	43.66	464,800	43.66
22-Sep-09	42.67	43.43	42.24	43.42	786,600	43.42
21-Sep-09	43.09	43.30	41.94	42.36	543,200	42.36
18-Sep-09	43.39	43.70	42.65	43.56	712,800	43.56
17-Sep-09	43.19	43.78	42.66	43.15	853,700	43.15
16-Sep-09	42.14	44.34	42.14	44.21	748,600	44.21
15-Sep-09	40.72	42.19	40.51	42.09	378,800	42.09
14-Sep-09	40.08	40.83	39.62	40.83	336,700	40.83
11-Sep-09	39.77	40.81	39.32	40.55	389,100	40.55
10-Sep-09	38.85	39.83	38.56	39.79	293,600	39.79
9-Sep-09	38.12	39.21	38.12	39.08	665,300	39.08
8-Sep-09	38.12	38.28	37.64	38.21	348,600	38.21
4-Sep-09	37.26	37.90	36.83	37.87	254,400	37.87
3-Sep-09	37.39	37.71	36.73	37.21	347,300	37.21
2-Sep-09	38.28	38.99	37.10	37.19	367,000	37.19
1-Sep-09	39.28	40.39	38.10	38.47	561,000	38.47
31-Aug-09	39.55	39.82	38.78	39.75	442,300	39.75
28-Aug-09	39.71	40.39	39.51	39.91	463,500	39.91
27-Aug-09	39.97	40.00	38.75	39.38	453,600	39.38
26-Aug-09	39.63	40.91	39.15	40.22	396,700	40.22
25-Aug-09	39.48	40.12	38.81	39.50	365,800	39.50
24-Aug-09	39.78	40.63	38.83	39.10	442,400	39.10
21-Aug-09	38.24	39.90	37.91	39.77	554,900	39.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions