SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019221.42227.29221.42224.01224.01691,000
Sep 12, 2019218.27220.91213.23217.76217.76677,400
Sep 11, 2019219.23222.14213.41222.08222.08465,700
Sep 10, 2019212.26218.29211.63218.13218.13745,400
Sep 09, 2019203.90212.93201.75211.73211.73699,400
Sep 06, 2019199.78202.19197.71201.28201.28332,900
Sep 05, 2019195.90201.43195.55199.78199.78402,600
Sep 04, 2019192.55193.81190.76192.10192.10294,700
Sep 03, 2019192.48192.95188.14190.01190.01321,700
Aug 30, 2019195.81198.20193.74194.62194.62350,900
Aug 29, 2019190.04195.31189.77193.83193.83366,800
Aug 28, 2019183.56189.02183.43187.21187.21559,100
Aug 27, 2019189.18189.18183.04184.71184.71370,500
Aug 26, 2019189.35190.01185.92187.91187.91365,900
Aug 23, 2019194.29195.57186.56187.45187.45510,800
Aug 22, 2019196.31196.99193.68195.44195.44460,500
Aug 21, 2019193.50195.08192.85194.45194.45402,100
Aug 20, 2019193.64194.07190.56192.99192.99372,200
Aug 19, 2019196.08197.36194.44195.71195.71604,300
Aug 16, 2019187.75193.94187.56191.71191.71449,800
Aug 15, 2019190.80191.61185.52185.93185.93352,800
Aug 14, 2019191.87194.41190.06190.12190.12563,100
Aug 13, 2019195.13202.55194.49198.55198.55630,900
Aug 12, 2019195.86196.18193.50194.81194.81632,500
Aug 09, 2019204.50205.00197.52199.23199.23604,800
Aug 08, 2019200.93208.51200.15205.63205.63888,400
Aug 07, 2019201.19202.50192.02197.32197.321,137,100
Aug 06, 2019208.51209.31202.74207.07207.07330,000
Aug 05, 2019211.29211.61203.55205.81205.81661,600
Aug 02, 2019218.15218.50211.96215.05215.05513,100
Aug 01, 2019230.80234.35216.78218.24218.24584,200
Jul 31, 2019229.94234.34229.10231.97231.97531,500
Jul 30, 2019226.69230.92226.69230.83230.83256,800
Jul 29, 2019233.59234.95227.90228.61228.61475,500
Jul 26, 2019224.05234.41220.66233.79233.79955,500
Jul 25, 2019226.07228.89221.78224.09224.09542,000
Jul 24, 2019218.32226.57217.40226.07226.07882,300
Jul 23, 2019219.07221.71217.50218.54218.54709,700
Jul 22, 2019218.85221.07217.01219.03219.03498,200
Jul 19, 2019217.68221.21217.25219.31219.31476,800
Jul 18, 2019214.89218.52214.01217.21217.21359,300
Jul 17, 2019217.01217.01212.40215.14215.14360,700
Jul 16, 2019219.43219.97215.68217.64217.64456,800
Jul 15, 2019223.15223.25218.35218.78218.78523,700
Jul 12, 2019218.57222.67217.44222.25222.25368,800
Jul 11, 2019213.68217.59212.41217.07217.07413,300
Jul 10, 2019217.33217.96212.32212.64212.64528,500
Jul 09, 2019213.13218.01212.82217.74217.74491,400
Jul 08, 2019218.52219.44214.17215.17215.17571,600
Jul 05, 2019219.97225.28219.65222.90222.90480,500
Jul 03, 2019218.46219.56217.37218.27218.27318,800
Jul 02, 2019222.40223.80214.89217.07217.07504,000
Jul 01, 2019227.56228.96222.24223.36223.36688,800
Jun 28, 2019223.44226.30220.72224.59224.591,128,000
Jun 27, 2019217.31222.00217.31221.29221.29521,400
Jun 26, 2019216.45219.24214.67216.77216.77441,600
Jun 25, 2019213.90214.96209.19214.50214.50462,800
Jun 24, 2019214.98217.12212.97214.13214.13382,700
Jun 21, 2019213.61218.50213.58216.19216.19677,300
Jun 20, 2019214.60218.60208.67214.34214.34559,600
Jun 19, 2019222.06224.43213.60213.74213.74588,100
Jun 18, 2019218.39224.87217.52220.80220.80502,400
Jun 17, 2019217.79220.86216.05217.51217.51390,000
Jun 14, 2019217.67218.51213.23218.18218.18459,600
Jun 13, 2019215.35217.79215.07217.54217.54457,500
Jun 12, 2019215.64215.97212.95213.79213.79343,900
Jun 11, 2019216.56219.37214.75215.52215.52319,800
Jun 10, 2019215.25219.69214.35214.52214.52347,300
Jun 07, 2019213.00215.15210.53212.94212.94392,400
Jun 06, 2019211.88215.37210.83214.50214.50326,100
Jun 05, 2019214.91216.39208.50212.27212.27538,000
Jun 04, 2019206.82214.75205.99214.67214.67762,200
Jun 03, 2019200.42204.68197.34202.78202.781,241,700
May 31, 2019210.19210.19201.30201.40201.40662,900
May 30, 2019218.00220.00209.24211.64211.64419,700
May 29, 2019216.72218.60212.94217.89217.89484,100
May 28, 2019223.58223.58218.93219.65219.65438,400
May 24, 2019222.00225.21219.56224.60224.60407,900
May 23, 2019228.04228.04219.58221.00221.00603,100
May 22, 2019235.02235.75231.17231.17231.17259,200
May 21, 2019234.42237.55233.54236.85236.85265,300
May 20, 2019227.92233.24227.92232.85232.85386,700
May 17, 2019229.97233.98228.14229.77229.77366,700
May 16, 2019231.00236.10231.00232.30232.30391,700
May 15, 2019232.54232.68226.06229.48229.48537,500
May 14, 2019233.77238.95232.72236.34236.34467,600
May 13, 2019239.55242.74231.00232.08232.08618,600
May 10, 2019248.21251.42243.00247.89247.89351,300
May 09, 2019246.83251.57245.18250.15250.15346,800
May 08, 2019250.41253.33247.82250.57250.57322,800
May 07, 2019253.83253.89248.71251.35251.35404,500
May 06, 2019251.76259.55251.76257.66257.66362,900
May 03, 2019256.01259.95256.01258.61258.61363,200
May 02, 2019249.57255.61249.57255.42255.42407,500
May 01, 2019247.80256.46247.80250.43250.43622,800
Apr 30, 2019252.25254.59249.10251.72251.72385,300
Apr 29, 2019248.33255.35247.75252.69252.69530,800
Apr 26, 2019242.00247.87234.77247.63247.631,142,000
Apr 25, 2019248.28251.39241.09247.36247.36454,900
Apr 24, 2019249.52250.26246.23248.88248.88571,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...