SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017228.00239.40228.00237.55237.551,820,950
Dec 14, 2017233.29234.79227.46229.67229.67731,300
Dec 13, 2017234.62236.86230.87231.29231.29664,300
Dec 12, 2017235.06235.92230.78234.90234.90419,900
Dec 11, 2017232.26233.92230.41232.39232.39562,300
Dec 08, 2017232.19233.65228.99232.27232.27316,100
Dec 07, 2017228.28232.07226.21229.79229.79425,600
Dec 06, 2017226.06231.03225.94228.66228.66315,200
Dec 05, 2017233.41235.27226.11227.53227.53385,400
Dec 04, 2017232.00236.18230.82231.27231.27446,300
Dec 01, 2017227.04230.80219.56228.17228.17400,900
Nov 30, 2017229.22233.46226.01227.64227.64567,300
Nov 29, 2017222.80229.67222.17226.98226.98642,200
Nov 28, 2017214.60221.70214.31221.33221.33262,600
Nov 27, 2017213.00215.61212.30213.41213.41219,400
Nov 24, 2017215.11216.30213.00213.10213.10113,600
Nov 22, 2017215.61215.75212.77214.08214.08179,900
Nov 21, 2017216.02216.44212.71214.92214.92326,700
Nov 20, 2017215.07216.84214.08215.15215.15305,900
Nov 17, 2017213.13216.53211.91215.22215.22263,300
Nov 16, 2017215.00216.84212.03214.23214.23353,400
Nov 15, 2017210.00215.03208.23213.74213.74342,000
Nov 14, 2017210.40214.07210.40213.28213.28354,700
Nov 13, 2017206.72212.72204.79212.26212.26524,600
Nov 10, 2017208.81210.23207.81208.88208.88278,800
Nov 09, 2017208.04212.12204.32208.23208.23393,000
Nov 08, 2017214.54215.92208.31209.56209.56587,000
Nov 07, 2017218.03218.12212.45215.06215.06554,200
Nov 06, 2017219.49220.10217.10217.69217.69305,900
Nov 03, 2017217.34220.40215.57219.52219.52363,600
Nov 02, 2017218.42220.61215.78218.92218.92433,000
Nov 01, 2017220.45221.82217.85218.73218.73514,800
Oct 31, 2017221.86221.86218.01219.28219.28556,100
Oct 30, 2017217.46222.52216.76220.94220.94962,000
Oct 27, 2017209.98223.82206.98216.69216.691,875,500
Oct 26, 2017188.73192.94186.16192.37192.37390,900
Oct 25, 2017189.49190.10185.41188.58188.58399,500
Oct 24, 2017188.53191.49187.95188.99188.99273,500
Oct 23, 2017189.59189.63186.74186.80186.80209,400
Oct 20, 2017189.39190.99188.77189.47189.47416,800
Oct 19, 2017181.00186.61180.33185.18185.18252,100
Oct 18, 2017182.30183.50181.38182.70182.70264,300
Oct 17, 2017185.74185.95181.51181.64181.64257,500
Oct 16, 2017184.63186.50184.43185.20185.20194,000
Oct 13, 2017186.16186.16183.51184.16184.16376,400
Oct 12, 2017188.38189.43186.97187.43187.43347,100
Oct 11, 2017188.92189.22186.77188.07188.07513,000
Oct 10, 2017189.16189.71187.42188.93188.93376,400
Oct 09, 2017189.23189.23186.90188.00188.00222,500
Oct 06, 2017188.44191.47187.24189.10189.10427,700
Oct 05, 2017183.60187.67183.60187.26187.26354,700
Oct 04, 2017184.89186.15182.41182.69182.69301,100
Oct 03, 2017188.91189.62185.26186.13186.13279,600
Oct 02, 2017186.54188.47184.75187.96187.96527,600
Sep 29, 2017186.58191.38186.58187.09187.09409,800
Sep 28, 2017187.00187.55183.67186.59186.59308,800
Sep 27, 2017183.62187.01182.71186.42186.42484,100
Sep 26, 2017179.51181.58179.34180.68180.68357,600
Sep 25, 2017178.94182.18178.61179.93179.93302,300
Sep 22, 2017177.72180.37177.72179.82179.82316,100
Sep 21, 2017177.25179.50176.16179.06179.06299,000
Sep 20, 2017172.42177.60170.14177.22177.22509,200
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, 2017160.52164.44159.68162.46162.46311,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...