SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018257.24262.68253.21257.61257.61691,000
Apr 23, 2018252.15255.83250.24254.23254.23304,300
Apr 20, 2018250.54253.74248.76250.83250.83476,300
Apr 19, 2018241.30251.16241.30249.14249.14587,100
Apr 18, 2018245.53247.00241.83242.72242.72576,900
Apr 17, 2018249.20249.20243.68244.61244.61400,800
Apr 16, 2018249.51252.01245.46246.57246.57288,200
Apr 13, 2018253.90253.90245.39247.03247.03620,600
Apr 12, 2018245.91252.39244.00250.56250.56363,000
Apr 11, 2018243.12245.76241.79243.59243.59357,100
Apr 10, 2018241.80246.62239.66245.66245.66659,900
Apr 09, 2018238.43243.32236.86237.11237.11436,000
Apr 06, 2018239.29241.60232.64236.06236.06707,400
Apr 05, 2018242.41244.98240.29242.28242.28422,500
Apr 04, 2018231.14241.72231.01240.81240.81587,700
Apr 03, 2018235.72238.65231.60236.49236.49549,800
Apr 02, 2018240.00240.94227.78233.42233.42793,400
Mar 29, 2018238.10243.19235.83240.01240.01717,300
Mar 28, 2018238.87239.93232.27235.81235.811,027,000
Mar 27, 2018249.92250.93237.44239.21239.21622,100
Mar 26, 2018244.82249.93243.25249.47249.47602,100
Mar 23, 2018252.39253.63238.50239.55239.55813,300
Mar 22, 2018260.54262.23250.29250.67250.67752,200
Mar 21, 2018265.53268.73261.63265.04265.04514,000
Mar 20, 2018263.33265.16261.00264.59264.59577,700
Mar 19, 2018265.51268.97258.26260.59260.59648,800
Mar 16, 2018261.47266.80259.80263.80263.8011,017,300
Mar 15, 2018261.19262.73258.13259.77259.77630,400
Mar 14, 2018263.04263.35258.13259.53259.53591,700
Mar 13, 2018269.00271.48262.19262.19262.19723,900
Mar 12, 2018269.00271.48265.33267.48267.48901,900
Mar 09, 2018268.63271.79266.34270.72270.72408,400
Mar 08, 2018267.77270.00261.26265.16265.16299,100
Mar 07, 2018261.69267.07260.08266.43266.43423,300
Mar 06, 2018261.65266.23257.15266.11266.11516,900
Mar 05, 2018253.45261.86248.97260.12260.12422,600
Mar 02, 2018247.49256.94244.85255.86255.86502,700
Mar 01, 2018249.71254.87247.83250.18250.18382,000
Feb 28, 2018248.86257.30248.86248.98248.98488,500
Feb 27, 2018250.40254.33247.48247.67247.67319,800
Feb 26, 2018249.26251.75246.59251.71251.71277,700
Feb 23, 2018244.68248.25243.67248.08248.08236,700
Feb 22, 2018254.57254.57243.00243.82243.82361,800
Feb 21, 2018250.01254.84250.01252.57252.57371,900
Feb 20, 2018248.08252.46246.15249.41249.41343,900
Feb 16, 2018247.08252.36240.00248.81248.81382,300
Feb 15, 2018250.27254.38244.96248.87248.87395,600
Feb 14, 2018238.29249.50232.41247.49247.49482,100
Feb 13, 2018237.37242.00237.06239.45239.45370,700
Feb 12, 2018239.90244.30236.46239.86239.86388,400
Feb 09, 2018231.85240.23226.75238.65238.65944,000
Feb 08, 2018241.21242.50226.95227.08227.08439,700
Feb 07, 2018242.95247.10240.13240.52240.52329,000
Feb 06, 2018233.96245.89226.61243.43243.43815,800
Feb 05, 2018244.68248.74232.10235.78235.78466,500
Feb 02, 2018254.00256.93247.87249.10249.10398,400
Feb 01, 2018245.28253.49243.69253.38253.38352,600
Jan 31, 2018248.11254.84245.31246.55246.55373,700
Jan 30, 2018247.59252.57246.00247.02247.02456,200
Jan 29, 2018257.74260.93249.82250.26250.26415,500
Jan 26, 2018250.00258.99250.00257.83257.83755,000
Jan 25, 2018262.79262.79258.22261.13261.13479,700
Jan 24, 2018262.64263.09258.72260.72260.72399,800
Jan 23, 2018258.89262.87257.05261.34261.34440,400
Jan 22, 2018256.78259.46255.44259.35259.35310,500
Jan 19, 2018253.61256.65253.51256.32256.32379,900
Jan 18, 2018254.80257.11253.26253.99253.99327,500
Jan 17, 2018253.71254.91249.73254.62254.62270,000
Jan 16, 2018255.01257.24250.12251.70251.70418,800
Jan 12, 2018252.14253.41250.18253.18253.18346,900
Jan 11, 2018251.14253.20247.89250.65250.65268,500
Jan 10, 2018247.22254.10247.22249.65249.65299,800
Jan 09, 2018245.76249.45244.81246.89246.89298,700
Jan 08, 2018243.89244.05241.16243.58243.58409,200
Jan 05, 2018241.86244.44240.05243.85243.85402,400
Jan 04, 2018239.57241.78238.18239.94239.94721,800
Jan 03, 2018236.96238.34234.36237.67237.67341,900
Jan 02, 2018235.89237.55233.35237.38237.38395,800
Dec 29, 2017238.79238.79233.00233.77233.77243,000
Dec 28, 2017235.39237.90234.30237.71237.71259,500
Dec 27, 2017235.84236.20234.11234.89234.89368,600
Dec 26, 2017241.00241.00235.06236.17236.17304,800
Dec 22, 2017241.92241.92235.41241.70241.70284,200
Dec 21, 2017238.45242.48237.12241.67241.67261,300
Dec 20, 2017240.49242.41232.41236.30236.30459,600
Dec 19, 2017241.17242.56237.91238.23238.23554,500
Dec 18, 2017240.70242.92237.59240.65240.65712,200
Dec 15, 2017228.00239.40228.00237.55237.551,821,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...