Svb Financial Group (NQ: SIVB )

285.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:28 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 277.96 289.26 277.80 285.06 705,750 +7.66(+2.76%)
Oct 21, 2020 274.07 282.82 274.07 277.40 187,975 +1.45(+0.53%)
Oct 20, 2020 274.51 281.16 273.19 275.95 215,701 +5.32(+1.97%)
Oct 19, 2020 276.25 278.78 270.07 270.63 184,189 -2.58(-0.94%)
Oct 16, 2020 274.77 276.83 271.15 273.21 232,000 -0.18(-0.07%)
Oct 15, 2020 265.17 274.85 263.34 273.39 207,060 +5.61(+2.10%)
Oct 14, 2020 267.78 272.00 267.45 267.78 268,084 -1.26(-0.47%)
Oct 13, 2020 276.60 276.60 268.04 269.04 232,677 -7.25(-2.62%)
Oct 12, 2020 274.56 277.87 273.09 276.29 193,221 +1.65(+0.60%)
Oct 09, 2020 274.36 278.49 271.45 274.64 255,200 +1.44(+0.53%)
Oct 08, 2020 266.53 273.70 265.94 273.20 381,982 +6.67(+2.50%)
Oct 07, 2020 258.43 268.69 258.43 266.53 371,851 +12.47(+4.91%)
Oct 06, 2020 258.67 263.13 252.98 254.06 298,743 -0.75(-0.29%)
Oct 05, 2020 254.93 255.31 247.07 254.81 215,890 +9.16(+3.73%)
Oct 02, 2020 239.51 248.35 239.51 245.65 232,800 +0.35(+0.14%)
Oct 01, 2020 243.06 246.46 240.01 245.30 315,011 +4.68(+1.94%)
Sep 30, 2020 238.53 245.34 236.06 240.62 311,585 +3.53(+1.49%)
Sep 29, 2020 235.42 238.83 234.21 237.09 311,402 -0.39(-0.16%)
Sep 28, 2020 235.42 240.45 233.69 237.48 223,138 +7.89(+3.44%)
Sep 25, 2020 222.58 229.94 221.55 229.59 284,200 +4.08(+1.81%)
Sep 24, 2020 227.84 230.91 223.30 225.51 282,495 -1.11(-0.49%)
Sep 23, 2020 232.62 238.41 226.23 226.62 349,581 -3.85(-1.67%)
Sep 22, 2020 236.88 241.00 229.27 230.47 343,498 -7.39(-3.11%)
Sep 21, 2020 239.74 248.34 235.17 237.86 426,697 -8.51(-3.45%)
Sep 18, 2020 244.59 248.85 244.48 246.37 496,100 +0.46(+0.19%)
Sep 17, 2020 245.29 248.46 244.25 245.91 281,204 -3.76(-1.51%)
Sep 16, 2020 249.36 255.33 245.82 249.67 332,851 +1.44(+0.58%)
Sep 15, 2020 251.09 251.49 242.94 248.23 431,056 -2.45(-0.98%)
Sep 14, 2020 250.11 253.76 247.40 250.68 340,387 +2.09(+0.84%)
Sep 11, 2020 250.16 251.03 244.30 248.59 313,100 +0.26(+0.10%)
Sep 10, 2020 259.09 261.94 247.78 248.33 473,250 -7.90(-3.08%)
Sep 09, 2020 255.00 257.24 251.26 256.23 399,890 +2.85(+1.12%)
Sep 08, 2020 253.17 257.73 248.71 253.38 495,144 -6.35(-2.44%)
Sep 04, 2020 262.96 266.23 252.90 259.73 457,400 +0.73(+0.28%)
Sep 03, 2020 262.71 267.81 257.10 259.00 303,998 -0.21(-0.08%)
Sep 02, 2020 256.99 260.30 253.95 259.21 284,165 +3.05(+1.19%)
Sep 01, 2020 253.20 257.46 250.61 256.16 267,066 +0.78(+0.31%)
Aug 31, 2020 254.52 257.15 251.57 255.38 316,559 +0.37(+0.15%)
Aug 28, 2020 255.61 255.73 251.73 255.01 297,600 +2.97(+1.18%)
Aug 27, 2020 250.61 254.25 249.97 252.04 193,842 +2.69(+1.08%)
Aug 26, 2020 254.29 254.29 248.74 249.35 319,886 -5.16(-2.03%)
Aug 25, 2020 252.01 256.98 250.96 254.51 401,945 +5.15(+2.07%)
Aug 24, 2020 240.38 249.67 239.43 249.36 229,339 +9.94(+4.15%)
Aug 21, 2020 240.26 242.45 237.96 239.42 152,800 -1.29(-0.54%)
Aug 20, 2020 240.70 241.49 237.56 240.71 135,813 -2.34(-0.96%)
Aug 19, 2020 241.01 245.52 240.48 243.05 180,651 +1.54(+0.64%)
Aug 18, 2020 247.51 247.57 240.31 241.51 195,072 -4.18(-1.70%)
Aug 17, 2020 249.65 249.65 244.67 245.69 169,069 -4.69(-1.87%)
Aug 14, 2020 246.22 253.15 245.43 250.38 210,700 +0.78(+0.31%)
Aug 13, 2020 253.42 256.36 249.04 249.60 212,745 -3.38(-1.34%)
Aug 12, 2020 256.55 259.14 248.66 252.98 340,689 +0.12(+0.05%)
Aug 11, 2020 246.88 256.13 245.95 252.86 611,133 +12.76(+5.31%)
Aug 10, 2020 238.83 243.65 237.59 240.10 211,265 +2.76(+1.16%)
Aug 07, 2020 225.95 237.34 225.95 237.34 213,900 +7.96(+3.47%)
Aug 06, 2020 229.51 232.07 228.20 229.38 144,943 -2.38(-1.03%)
Aug 05, 2020 229.85 232.44 228.65 231.76 178,881 +5.05(+2.23%)
Aug 04, 2020 229.99 229.99 224.44 226.71 186,448 -0.87(-0.38%)
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.