U.S. Markets closed

SVB Financial Group (SIVB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
177.42-2.54 (-1.41%)
At close: 4:00PM EDT
People also watch
WABCSBNYEWBCTCBIUMBF
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017179.43180.48176.73177.42177.42271,100
Jul 20, 2017180.80181.94177.81179.96179.96250,200
Jul 19, 2017180.23182.19178.90180.07180.07241,500
Jul 18, 2017179.15181.75178.27179.96179.96387,000
Jul 17, 2017180.55181.79177.66180.57180.57348,400
Jul 14, 2017180.80182.91178.08181.70181.70397,000
Jul 13, 2017182.76183.56181.65183.07183.07470,500
Jul 12, 2017182.12183.63181.02182.17182.17490,500
Jul 11, 2017181.55183.79179.55182.42182.42498,200
Jul 10, 2017180.52182.35178.46180.92180.92408,800
Jul 07, 2017178.50181.98177.15181.72181.72423,900
Jul 06, 2017180.24182.51176.76177.11177.11536,700
Jul 05, 2017181.14181.58177.32180.60180.60490,900
Jul 03, 2017177.17181.69176.01179.44179.44305,900
Jun 30, 2017178.05178.05174.47175.79175.79551,100
Jun 29, 2017179.58181.49175.89177.23177.23475,000
Jun 28, 2017176.27177.45174.74176.09176.09410,000
Jun 27, 2017174.27177.75173.06174.45174.45442,200
Jun 26, 2017172.57175.37170.52173.16173.16380,700
Jun 23, 2017175.58175.99170.62170.84170.84574,300
Jun 22, 2017173.75174.64170.82174.25174.25420,700
Jun 21, 2017177.82180.01173.51173.85173.85458,800
Jun 20, 2017179.78180.43177.08177.12177.12231,800
Jun 19, 2017180.47182.91179.86180.75180.75379,400
Jun 16, 2017179.69180.91177.66178.88178.88633,000
Jun 15, 2017180.75183.51178.52179.78179.78438,600
Jun 14, 2017181.68183.07177.10182.56182.56484,800
Jun 13, 2017183.31185.25182.22183.31183.31502,400
Jun 12, 2017180.89184.62180.30182.17182.17670,500
Jun 09, 2017177.21183.54177.21180.66180.66657,800
Jun 08, 2017169.11179.24169.06175.56175.56501,800
Jun 07, 2017169.48170.78168.14169.70169.70484,200
Jun 06, 2017167.16170.20165.08167.92167.92637,400
Jun 05, 2017168.99171.94168.99169.49169.49509,700
Jun 02, 2017170.72171.21168.21169.27169.27638,600
Jun 01, 2017172.47174.16167.61173.44173.44689,000
May 31, 2017174.27174.32166.44170.50170.503,476,300
May 30, 2017175.67176.10170.44173.82173.82732,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...