U.S. Markets closed

SVB Financial Group (SIVB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.50-2.51 (-1.40%)
At close: 4:00PM EDT

176.50 0.00 (0.00%)
After hours: 4:23PM EDT

People also watch
WABCSBNYEWBCTCBIUMBF
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017178.95179.36176.20176.50176.50548,300
May 25, 2017180.22181.86177.88179.01179.01408,600
May 24, 2017180.44180.64177.27179.64179.64305,600
May 23, 2017176.12182.23174.92179.97179.97515,400
May 22, 2017176.07177.32173.67176.62176.62347,500
May 19, 2017174.92178.07172.11175.69175.69474,800
May 18, 2017174.31176.40171.55174.17174.17654,800
May 17, 2017180.31180.74171.56174.16174.16892,800
May 16, 2017185.43185.97181.15184.67184.67449,400
May 15, 2017181.90185.56181.51185.19185.19390,600
May 12, 2017181.47182.22177.14181.91181.91429,400
May 11, 2017185.29186.55180.27182.94182.94516,200
May 10, 2017184.69187.00184.59186.25186.25475,300
May 09, 2017184.20186.78182.96185.97185.97577,200
May 08, 2017182.90184.32181.23183.94183.94365,000
May 05, 2017183.00183.00179.00182.65182.65418,100
May 04, 2017182.64185.24180.86181.84181.84352,900
May 03, 2017177.00181.84177.00181.47181.47505,000
May 02, 2017178.66180.54177.41178.39178.39616,100
May 01, 2017176.93181.97176.10180.28180.28830,100
Apr 28, 2017173.71183.50173.00175.94175.941,494,300
Apr 27, 2017193.65193.65188.82189.21189.21377,400
Apr 26, 2017189.52194.87189.52192.49192.49460,200
Apr 25, 2017189.50191.63189.06190.19190.19490,800
Apr 24, 2017188.43191.72186.47187.31187.31482,000
Apr 21, 2017183.12184.69181.14183.12183.12333,500
Apr 20, 2017180.73184.13179.06183.49183.49333,900
Apr 19, 2017178.93181.46178.29178.94178.94308,200
Apr 18, 2017176.98179.85174.06176.82176.82302,300
Apr 17, 2017176.01178.72173.08178.36178.36577,500
Apr 13, 2017178.00180.25175.61176.32176.32534,200
Apr 12, 2017182.20183.82178.60179.46179.46420,500
Apr 11, 2017179.20182.80177.30182.45182.45507,400
Apr 10, 2017181.92184.91177.74179.81179.81363,800
Apr 07, 2017180.28184.03177.91182.19182.19478,600
Apr 06, 2017178.33183.00177.13182.11182.11379,000
Apr 05, 2017185.34186.36177.53178.07178.07578,900
Apr 04, 2017181.94184.06180.51182.93182.93499,500
Apr 03, 2017187.11187.89180.51183.79183.79572,800
Mar 31, 2017187.99189.84186.01186.09186.09444,400
Mar 30, 2017181.28188.63181.28188.25188.25606,100
Mar 29, 2017181.12182.64179.00180.80180.80375,500
Mar 28, 2017177.70183.56177.70182.02182.02455,500
Mar 27, 2017174.28178.75170.00178.70178.70677,300
Mar 24, 2017179.89180.58176.40177.94177.94501,400
Mar 23, 2017176.59180.96174.50178.18178.18472,200
Mar 22, 2017173.08180.00170.09176.17176.17859,300
Mar 21, 2017189.99189.99174.26174.72174.721,205,100
Mar 20, 2017197.03197.03188.43188.61188.61740,100
Mar 17, 2017194.84197.97192.57197.19197.192,520,300
Mar 16, 2017192.00195.83191.90194.80194.80405,900
Mar 15, 2017194.53195.55191.12191.77191.77516,700
Mar 14, 2017192.34194.44190.27194.21194.21269,900
Mar 13, 2017193.05195.45193.05193.98193.98417,700
Mar 10, 2017195.13195.13190.61193.52193.52483,100
Mar 09, 2017194.11195.53191.58193.88193.88388,600
Mar 08, 2017195.48197.26193.04193.24193.24446,900
Mar 07, 2017193.88194.83191.70193.12193.12306,300
Mar 06, 2017192.64194.83191.13194.26194.26448,000
Mar 03, 2017192.51194.25191.83193.94193.94475,700
Mar 02, 2017197.91198.49191.52192.11192.11518,400
Mar 01, 2017196.94198.83196.00197.63197.63745,100
Feb 28, 2017190.82191.78188.75190.89190.89658,800
Feb 27, 2017189.17191.96187.64191.79191.79451,700
Feb 24, 2017186.30188.34185.00188.23188.23559,900
Feb 23, 2017187.97189.29185.54189.13189.13603,700
Feb 22, 2017185.25189.04184.49188.15188.15557,300
Feb 21, 2017185.69188.44185.14187.12187.12362,300
Feb 17, 2017182.58184.61181.61184.58184.58305,000
Feb 16, 2017185.01186.14183.08184.41184.41368,800
Feb 15, 2017186.07187.48184.69185.74185.74301,400
Feb 14, 2017179.82186.50179.68185.49185.49378,800
Feb 13, 2017178.95182.34178.95180.56180.56310,000
Feb 10, 2017180.03181.25176.40177.47177.47441,000
Feb 09, 2017177.26180.69176.14179.44179.44347,900
Feb 08, 2017175.36176.74172.68175.84175.84399,300
Feb 07, 2017177.25178.79175.77176.24176.24371,700
Feb 06, 2017176.96178.79174.91176.02176.02347,500
Feb 03, 2017173.61178.47172.65178.05178.05623,500
Feb 02, 2017171.49173.00169.47170.93170.93496,900
Feb 01, 2017174.51177.44171.67172.81172.81509,800
Jan 31, 2017174.54176.05170.30172.23172.23727,800
Jan 30, 2017175.89177.00170.19174.75174.75652,000
Jan 27, 2017175.03180.00172.01177.41177.41614,900
Jan 26, 2017176.45178.50175.75177.66177.66496,100
Jan 25, 2017174.56176.30173.01175.59175.59549,100
Jan 24, 2017169.34173.37168.30172.42172.42555,100
Jan 23, 2017168.72170.65165.70167.99167.99513,500
Jan 20, 2017168.89171.21168.77170.11170.11439,200
Jan 19, 2017169.34170.49167.13168.59168.59423,100
Jan 18, 2017168.50168.99165.05168.81168.811,079,100
Jan 17, 2017174.10174.76167.17167.57167.57616,200
Jan 13, 2017175.91180.48174.02176.59176.59307,500
Jan 12, 2017176.04177.36171.36174.51174.51418,900
Jan 11, 2017175.95177.55173.86177.53177.53406,700
Jan 10, 2017175.68176.48173.51175.95175.95470,800
Jan 09, 2017176.34176.34173.42174.33174.33495,100
Jan 06, 2017176.41179.35175.48177.52177.52401,700
Jan 05, 2017178.29179.97173.26175.17175.17601,800
Jan 04, 2017172.13179.38172.13178.98178.98597,100
*Close price adjusted for dividends and splits.
Loading more data...