Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.23 50.82 49.90 50.40 247,104 -0.13(-0.26%)
Dec 28, 2007 50.90 51.15 50.32 50.53 238,832 -0.30(-0.59%)
Dec 27, 2007 51.95 52.06 50.51 50.83 383,240 -1.13(-2.17%)
Dec 26, 2007 51.65 52.25 51.58 51.96 291,536 +0.10(+0.19%)
Dec 24, 2007 51.79 51.96 51.54 51.86 175,646 -0.02(-0.04%)
Dec 21, 2007 51.97 52.00 51.17 51.88 673,279 +0.82(+1.61%)
Dec 20, 2007 50.74 51.12 49.99 51.06 347,879 +0.80(+1.59%)
Dec 19, 2007 50.25 50.74 49.84 50.26 298,754 +0.00(+0.00%)
Dec 18, 2007 49.74 50.56 48.85 50.26 345,177 +1.05(+2.13%)
Dec 17, 2007 49.50 50.02 49.21 49.21 304,661 -0.63(-1.26%)
Dec 14, 2007 50.11 50.46 49.56 49.84 323,720 -0.67(-1.33%)
Dec 13, 2007 50.26 50.58 49.47 50.51 337,669 +0.03(+0.06%)
Dec 12, 2007 51.88 52.44 49.71 50.48 643,900 -0.53(-1.04%)
Dec 11, 2007 52.62 52.83 50.82 51.01 684,046 -1.74(-3.30%)
Dec 10, 2007 52.15 52.97 52.06 52.75 323,534 +0.57(+1.09%)
Dec 07, 2007 52.74 52.86 51.81 52.18 416,625 -0.68(-1.29%)
Dec 06, 2007 51.95 53.00 51.70 52.86 815,831 +1.05(+2.03%)
Dec 05, 2007 51.74 52.13 51.08 51.81 282,071 +0.81(+1.59%)
Dec 04, 2007 50.83 51.56 50.21 51.00 372,691 -0.13(-0.25%)
Dec 03, 2007 51.59 52.03 50.40 51.13 344,341 -0.35(-0.68%)
Nov 30, 2007 51.99 53.11 51.31 51.48 870,631 +0.17(+0.33%)
Nov 29, 2007 51.67 51.67 50.77 51.31 325,847 -0.48(-0.93%)
Nov 28, 2007 50.85 51.97 50.40 51.79 780,347 +1.39(+2.76%)
Nov 27, 2007 49.97 50.68 49.64 50.40 735,889 +0.74(+1.49%)
Nov 26, 2007 50.80 50.90 49.40 49.66 834,647 -0.83(-1.64%)
Nov 23, 2007 50.45 51.55 50.38 50.49 345,875 +0.45(+0.90%)
Nov 21, 2007 49.52 51.14 49.52 50.04 613,660 -0.17(-0.34%)
Nov 20, 2007 49.78 50.48 49.16 50.21 841,498 +0.32(+0.64%)
Nov 19, 2007 50.37 50.46 49.66 49.89 873,941 -0.87(-1.71%)
Nov 16, 2007 50.52 51.34 49.78 50.76 625,511 +0.31(+0.61%)
Nov 15, 2007 50.89 51.20 49.97 50.45 636,280 -0.61(-1.19%)
Nov 14, 2007 51.62 52.19 50.92 51.06 1,046,794 -0.53(-1.03%)
Nov 13, 2007 50.17 52.02 49.97 51.59 633,332 +1.74(+3.49%)
Nov 12, 2007 49.57 51.13 49.57 49.85 485,003 +0.17(+0.34%)
Nov 09, 2007 49.23 50.44 48.63 49.68 534,483 +0.10(+0.20%)
Nov 08, 2007 49.14 50.06 48.60 49.58 680,241 +0.96(+1.97%)
Nov 07, 2007 49.26 49.33 48.53 48.62 593,387 -1.24(-2.49%)
Nov 06, 2007 48.96 49.94 48.63 49.86 520,766 +0.93(+1.90%)
Nov 05, 2007 49.29 49.31 48.39 48.93 834,090 -1.02(-2.04%)
Nov 02, 2007 50.38 50.46 49.20 49.95 743,650 -0.29(-0.58%)
Nov 01, 2007 51.01 51.17 49.91 50.24 610,980 -1.55(-2.99%)
Oct 31, 2007 51.17 51.79 50.40 51.79 809,155 +0.96(+1.89%)
Oct 30, 2007 50.39 51.20 50.34 50.83 579,608 +0.27(+0.53%)
Oct 29, 2007 49.61 51.03 49.61 50.56 1,074,542 +1.32(+2.68%)
Oct 26, 2007 49.96 50.61 47.99 49.24 1,432,440 +3.09(+6.70%)
Oct 25, 2007 47.35 47.51 45.97 46.15 922,386 -1.24(-2.62%)
Oct 24, 2007 47.01 47.91 46.62 47.39 579,878 +0.09(+0.19%)
Oct 23, 2007 47.49 47.67 46.88 47.30 381,748 +0.02(+0.04%)
Oct 22, 2007 46.61 47.91 46.29 47.28 533,700 +0.40(+0.85%)
Oct 19, 2007 47.94 47.94 46.80 46.88 658,478 -1.06(-2.21%)
Oct 18, 2007 48.18 48.18 47.66 47.94 514,012 -0.31(-0.64%)
Oct 17, 2007 48.63 48.93 47.57 48.25 673,555 -0.01(-0.02%)
Oct 16, 2007 49.66 49.66 48.07 48.26 693,599 -1.41(-2.84%)
Oct 15, 2007 50.31 50.57 49.21 49.67 458,053 -0.81(-1.60%)
Oct 12, 2007 50.56 50.88 50.17 50.48 345,165 -0.23(-0.45%)
Oct 11, 2007 50.90 51.43 50.25 50.71 479,269 -0.18(-0.35%)
Oct 10, 2007 50.79 51.09 50.28 50.89 454,007 +0.02(+0.04%)
Oct 09, 2007 50.12 51.11 50.01 50.87 607,446 +0.73(+1.46%)
Oct 08, 2007 50.46 50.51 49.91 50.14 335,928 -0.31(-0.61%)
Oct 05, 2007 49.99 50.81 49.90 50.45 637,206 +0.80(+1.61%)
Oct 04, 2007 49.46 49.91 49.29 49.65 531,165 +0.45(+0.91%)
Oct 03, 2007 48.65 49.42 48.61 49.20 531,274 +0.31(+0.63%)
Oct 02, 2007 48.21 49.07 48.17 48.89 464,869 +0.75(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.