U.S. Markets open in 3 hrs 10 mins

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
177.22+4.34 (+2.51%)
At close: 4:00PM EDT
People also watch
WABCSBNYEWBCTCBIUMBF
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017172.42177.60170.14177.22177.22506,700
Sep 19, 2017173.01175.27172.31172.88172.88458,800
Sep 18, 2017170.83173.26169.98172.65172.65587,700
Sep 15, 2017168.76171.01167.99170.59170.59978,900
Sep 14, 2017171.76172.23168.90168.98168.98251,500
Sep 13, 2017171.54172.03170.10171.42171.42318,400
Sep 12, 2017169.52172.61168.08171.24171.24387,500
Sep 11, 2017165.23169.99162.94168.57168.57363,000
Sep 08, 2017160.52164.44159.68162.46162.46309,500
Sep 07, 2017167.64167.75159.44160.72160.72625,000
Sep 06, 2017168.03169.34166.98167.84167.84269,500
Sep 05, 2017170.81171.66165.31167.18167.18386,500
Sep 01, 2017169.71173.14169.31172.53172.53267,900
Aug 31, 2017169.83171.67169.00169.34169.34381,600
Aug 30, 2017166.57170.65165.80169.63169.63387,700
Aug 29, 2017165.78166.63163.75165.91165.91356,500
Aug 28, 2017169.79170.88167.54167.95167.95190,900
Aug 25, 2017169.68171.49168.53169.64169.64303,300
Aug 24, 2017169.57169.96167.96169.34169.34239,100
Aug 23, 2017166.31170.90165.02168.43168.43362,000
Aug 22, 2017165.96168.52165.42168.34168.34266,200
Aug 21, 2017166.67167.63163.91164.84164.84345,300
Aug 18, 2017165.65168.26163.69166.59166.59428,500
Aug 17, 2017173.43174.64165.41166.30166.30447,800
Aug 16, 2017175.24176.49173.28174.13174.13378,400
Aug 15, 2017175.89177.04174.57174.66174.66330,000
Aug 14, 2017175.16176.77173.19174.33174.33394,000
Aug 11, 2017172.26174.62170.27172.03172.03513,100
Aug 10, 2017177.78178.31172.55172.82172.82360,200
Aug 09, 2017182.13183.94178.79179.55179.55291,200
Aug 08, 2017183.14187.26182.76184.01184.01505,100
Aug 07, 2017185.83187.71182.68182.85182.85318,600
Aug 04, 2017184.01186.80182.20184.89184.89440,000
Aug 03, 2017183.50184.74181.15181.44181.44426,600
Aug 02, 2017182.98184.17181.75183.33183.33347,400
Aug 01, 2017180.20184.72179.28183.39183.39675,500
Jul 31, 2017178.47179.17177.42178.44178.44591,500
Jul 28, 2017178.00178.00172.00176.99176.99755,500
Jul 27, 2017180.06181.84177.40179.14179.14548,300
Jul 26, 2017182.69184.25177.98178.65178.65435,300
Jul 25, 2017181.65186.19181.65182.99182.99719,800
Jul 24, 2017177.19179.09176.34178.27178.27748,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...