Advertisement
Advertisement
U.S. markets close in 4 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
106.040.00 (0.00%)
As of 05:00PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023106.04106.04106.04106.04106.04-
Mar 22, 2023106.04106.04106.04106.04106.04-
Mar 21, 2023106.04106.04106.04106.04106.04-
Mar 20, 2023106.04106.04106.04106.04106.04-
Mar 17, 2023106.04106.04106.04106.04106.04-
Mar 16, 2023106.04106.04106.04106.04106.04-
Mar 15, 2023106.04106.04106.04106.04106.04-
Mar 14, 2023106.04106.04106.04106.04106.04-
Mar 13, 2023106.04106.04106.04106.04106.04-
Mar 10, 2023106.04106.04106.04106.04106.04-
Mar 09, 2023176.55177.75100.00106.04106.0438,746,481
Mar 08, 2023266.86271.01264.00267.83267.83835,185
Mar 07, 2023280.39283.08267.07267.39267.39830,518
Mar 06, 2023284.83286.52280.64283.04283.04542,443
Mar 03, 2023280.34285.50277.86284.41284.41357,199
Mar 02, 2023276.39278.33269.42277.17277.17746,564
Mar 01, 2023284.64286.97280.09283.03283.03393,543
Feb 28, 2023288.50293.66286.09288.11288.11573,215
Feb 27, 2023287.59289.53283.96285.93285.93583,891
Feb 24, 2023281.00284.52278.38282.92282.92649,155
Feb 23, 2023290.59291.30282.05289.01289.01619,173
Feb 22, 2023285.47291.21280.80287.55287.55855,058
Feb 21, 2023287.25290.27280.08285.71285.71586,270
Feb 17, 2023298.43299.96286.05292.79292.791,338,677
Feb 16, 2023308.37310.60301.82301.93301.93450,039
Feb 15, 2023308.96318.26307.27316.75316.75477,471
Feb 14, 2023309.80317.50303.09310.77310.77641,970
Feb 13, 2023308.70311.70304.46311.56311.56558,686
Feb 10, 2023310.58316.48308.09310.03310.03604,985
Feb 09, 2023324.93326.15313.55315.89315.89746,111
Feb 08, 2023322.85325.91319.04320.40320.40500,533
Feb 07, 2023312.89324.46309.35323.35323.35568,606
Feb 06, 2023316.40320.97313.53316.13316.13607,808
Feb 03, 2023320.77335.08315.73323.21323.21903,745
Feb 02, 2023322.97348.06321.65333.50333.502,127,346
Feb 01, 2023300.69318.54298.80313.38313.381,177,025
Jan 31, 2023293.96302.57290.48302.44302.44738,529
Jan 30, 2023295.92302.33290.49293.96293.96634,982
Jan 27, 2023293.63305.12292.48302.44302.44664,906
Jan 26, 2023300.00301.99291.78295.62295.62666,697
Jan 25, 2023282.90295.33278.85294.76294.76833,787
Jan 24, 2023294.64298.95288.28288.35288.351,053,854
Jan 23, 2023294.73305.49290.11298.69298.691,810,326
Jan 20, 2023286.66305.67274.30291.44291.443,090,876
Jan 19, 2023246.05254.90242.52250.04250.041,576,560
Jan 18, 2023258.96265.29251.55251.98251.98997,496
Jan 17, 2023254.08261.45249.18259.99259.99898,463
Jan 13, 2023248.06255.65243.17252.73252.731,100,337
Jan 12, 2023259.19261.26250.48253.82253.82843,449
Jan 11, 2023255.31257.52251.30254.99254.99745,718
Jan 10, 2023246.46253.46245.20252.68252.68547,669
Jan 09, 2023247.96254.94244.53249.43249.431,102,929
Jan 06, 2023237.12248.19231.43245.79245.791,017,532
Jan 05, 2023235.71237.39222.41232.59232.59985,262
Jan 04, 2023230.10241.63228.71240.06240.06854,687
Jan 03, 2023232.17235.00221.65225.22225.22764,645
Dec 30, 2022229.85235.00226.12230.14230.14710,176
Dec 29, 2022219.53236.48218.67234.63234.631,031,536
Dec 28, 2022215.61217.81212.84216.45216.45480,089
Dec 27, 2022216.40219.31210.33216.11216.11485,233
Dec 23, 2022215.13216.97211.63216.85216.85332,559
Dec 22, 2022213.65215.98207.37215.80215.80814,488
Dec 21, 2022216.19219.80215.16217.35217.35603,757
Dec 20, 2022210.18214.35208.47212.46212.46817,488
Dec 19, 2022212.91212.91208.00210.39210.39725,589
Dec 16, 2022219.08220.37209.99213.40213.401,910,394
Dec 15, 2022224.15228.65219.78220.60220.601,050,785
Dec 14, 2022231.76237.78228.70230.57230.57970,307
Dec 13, 2022233.94247.50229.07234.15234.151,973,691
Dec 12, 2022221.84226.37216.10223.40223.401,042,715
Dec 09, 2022223.50225.00219.44220.27220.27891,727
Dec 08, 2022210.59223.29208.25222.64222.641,520,140
Dec 07, 2022198.10209.14198.10208.28208.282,040,076
Dec 06, 2022207.96208.98198.32200.26200.261,747,305
Dec 05, 2022220.00222.58208.12209.24209.241,149,181
Dec 02, 2022224.38227.02218.08224.92224.92794,695
Dec 01, 2022231.69235.85225.97228.17228.17800,992
Nov 30, 2022220.67232.40214.50231.78231.781,462,755
Nov 29, 2022219.80223.26217.07219.13219.13767,048
Nov 28, 2022219.90230.28216.28217.52217.52835,937
Nov 25, 2022222.03223.00219.07222.60222.60268,465
Nov 23, 2022217.01225.19216.13222.20222.20700,949
Nov 22, 2022216.79224.38215.28217.27217.27692,744
Nov 21, 2022221.20222.51210.11215.12215.121,463,004
Nov 18, 2022228.40229.28221.86223.53223.53918,457
Nov 17, 2022227.97229.25218.62222.62222.621,062,673
Nov 16, 2022236.01239.61230.72235.05235.05880,224
Nov 15, 2022227.43244.38227.43239.93239.931,635,044
Nov 14, 2022232.36234.32219.63219.76219.761,025,019
Nov 11, 2022233.62239.54230.34235.62235.621,283,001
Nov 10, 2022222.38239.90221.83230.95230.952,030,919
Nov 09, 2022214.76214.76204.37208.30208.301,021,821
Nov 08, 2022212.03221.82205.37218.42218.42976,121
Nov 07, 2022216.02217.15206.19212.91212.91786,649
Nov 04, 2022211.67217.40206.35213.20213.20991,671
Nov 03, 2022210.68212.77207.35207.62207.621,151,684
Nov 02, 2022228.12228.55212.64213.05213.051,803,147
Nov 01, 2022235.00235.66227.08228.98228.981,253,315
Oct 31, 2022232.86235.21227.36230.96230.961,300,963
Oct 28, 2022230.00237.39229.27234.15234.151,481,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement