Svb Financial Group (NQ: SIVB )

690.33 USD +6.44 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 694.06 695.59 679.16 690.33 317,824 +6.44(+0.94%)
Oct 14, 2021 676.76 685.64 673.00 683.89 341,392 +16.17(+2.42%)
Oct 13, 2021 659.09 668.10 647.85 667.72 243,241 +8.63(+1.31%)
Oct 12, 2021 663.35 666.94 650.29 659.09 307,511 -7.42(-1.11%)
Oct 11, 2021 678.00 692.21 666.47 666.51 367,279 -3.98(-0.59%)
Oct 08, 2021 670.59 670.95 663.09 670.49 316,458 +4.93(+0.74%)
Oct 07, 2021 670.93 679.00 663.28 665.56 258,659 +5.71(+0.87%)
Oct 06, 2021 654.04 663.92 643.22 659.85 442,751 -5.53(-0.83%)
Oct 05, 2021 657.91 669.17 652.07 665.38 358,684 +16.36(+2.52%)
Oct 04, 2021 663.99 669.00 645.73 649.02 340,738 -15.51(-2.33%)
Oct 01, 2021 650.00 669.57 648.07 664.53 281,112 +17.65(+2.73%)
Sep 30, 2021 663.15 672.09 645.84 646.88 387,709 -9.11(-1.39%)
Sep 29, 2021 658.37 663.86 652.30 655.99 237,267 +1.99(+0.30%)
Sep 28, 2021 673.00 676.72 653.16 654.00 385,440 -20.41(-3.03%)
Sep 27, 2021 654.01 677.14 650.01 674.41 494,608 +24.45(+3.76%)
Sep 24, 2021 636.83 653.54 636.83 649.96 538,456 +7.81(+1.22%)
Sep 23, 2021 611.78 643.17 611.78 642.15 469,609 +34.32(+5.65%)
Sep 22, 2021 599.74 614.70 597.97 607.83 321,161 +14.66(+2.47%)
Sep 21, 2021 593.27 598.93 579.90 593.17 332,884 +5.54(+0.94%)
Sep 20, 2021 591.07 598.20 574.24 587.63 592,488 -22.78(-3.73%)
Sep 17, 2021 613.43 623.00 605.00 610.41 680,965 +1.96(+0.32%)
Sep 16, 2021 602.63 615.27 600.58 608.45 388,764 +10.56(+1.77%)
Sep 15, 2021 585.00 599.50 584.57 597.89 395,521 +13.45(+2.30%)
Sep 14, 2021 602.21 607.18 578.26 584.44 378,144 -17.77(-2.95%)
Sep 13, 2021 599.49 604.37 592.00 602.21 487,938 +10.61(+1.79%)
Sep 10, 2021 595.37 597.45 581.96 591.60 318,275 +1.97(+0.33%)
Sep 09, 2021 588.00 598.00 585.96 589.63 327,663 +3.76(+0.64%)
Sep 08, 2021 584.34 592.20 582.18 585.87 311,019 -0.13(-0.02%)
Sep 07, 2021 577.81 592.07 575.58 586.00 404,478 +14.49(+2.54%)
Sep 03, 2021 571.70 576.31 566.97 571.51 213,119 +1.83(+0.32%)
Sep 02, 2021 565.91 575.63 564.12 569.68 332,832 +5.09(+0.90%)
Sep 01, 2021 562.00 565.20 555.79 564.59 306,612 +5.09(+0.91%)
Aug 31, 2021 562.40 564.95 552.38 559.50 395,583 -0.20(-0.04%)
Aug 30, 2021 573.83 576.83 559.51 559.70 210,016 -14.78(-2.57%)
Aug 27, 2021 563.31 577.07 562.99 574.48 313,404 +13.72(+2.45%)
Aug 26, 2021 571.01 575.08 560.23 560.76 290,452 -11.24(-1.97%)
Aug 25, 2021 569.85 580.79 568.89 572.00 223,884 +3.62(+0.64%)
Aug 24, 2021 564.29 571.74 564.29 568.38 307,300 +10.02(+1.79%)
Aug 23, 2021 555.79 566.15 555.79 558.36 374,740 +7.41(+1.34%)
Aug 20, 2021 545.11 552.09 543.98 550.95 246,911 +8.30(+1.53%)
Aug 19, 2021 547.52 553.48 535.77 542.65 366,225 -13.67(-2.46%)
Aug 18, 2021 561.00 568.38 555.41 556.32 303,820 -6.62(-1.18%)
Aug 17, 2021 574.89 582.47 557.41 562.94 376,431 -18.44(-3.17%)
Aug 16, 2021 575.41 582.54 567.64 581.38 244,899 -0.35(-0.06%)
Aug 13, 2021 592.04 592.04 577.67 581.73 264,803 -9.22(-1.56%)
Aug 12, 2021 595.00 601.35 588.23 590.95 534,444 -3.37(-0.57%)
Aug 11, 2021 583.12 594.75 577.52 594.32 1,233,176 +13.61(+2.34%)
Aug 10, 2021 565.50 581.65 561.33 580.71 2,021,644 -6.31(-1.07%)
Aug 09, 2021 584.41 598.42 580.19 587.02 234,782 -2.68(-0.45%)
Aug 06, 2021 576.65 590.05 570.29 589.70 369,890 +20.41(+3.59%)
Aug 05, 2021 552.60 569.32 552.39 569.29 237,087 +21.25(+3.88%)
Aug 04, 2021 542.82 554.94 542.82 548.04 233,243 -0.41(-0.07%)
Aug 03, 2021 548.00 549.47 538.56 548.45 224,611 +4.27(+0.78%)
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.