$83.99 -0.56 (%) SVB Financial Group - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVB historical data

Date Open High Low Close Volume
2/9/201682.4085.3080.3783.991,443,393
2/8/201689.2489.2483.5884.551,672,378
2/5/201694.4195.8390.1890.681,112,433
2/4/201694.3697.0692.1894.04817,072
2/3/201695.7296.8691.6194.46904,694
2/2/2016100.69100.7894.0095.14864,110
2/1/2016101.24103.7399.99102.51869,211
1/29/201698.71101.4995.18101.321,175,290
1/28/2016101.26102.8998.3098.60654,798
1/27/201697.96102.6697.7899.971,128,741
1/26/201696.0898.8395.6298.461,023,922
1/25/2016103.46103.4694.2795.091,681,907
1/22/2016105.90115.42102.43104.401,887,082
1/21/201696.1197.8093.8595.661,008,960
1/20/201694.2696.9693.3695.671,674,344
1/19/201697.9198.6795.1095.671,548,287
1/15/201695.0796.9192.9796.601,271,883
1/14/201699.91101.5795.0798.531,389,032
1/13/2016104.55104.9198.7799.09803,841
1/12/2016106.74106.77102.22104.29732,893
1/11/2016107.21108.26104.08105.46866,541
1/8/2016110.34111.81106.00106.80657,012
1/7/2016111.51112.33108.77108.82995,136
1/6/2016114.43116.46113.87114.61494,837
1/5/2016116.39118.09115.68116.56384,523
1/4/2016116.67117.49114.95116.53736,294
12/31/2015118.95120.85118.67118.90345,702
12/30/2015121.82123.00119.52119.73266,887
12/29/2015122.03123.53119.77122.50392,714
12/28/2015121.34121.82118.62120.62376,583
12/24/2015120.98123.26120.83121.87187,283
12/23/2015120.60121.99119.70120.45442,402
12/22/2015120.73120.84117.53119.80329,468
12/21/2015119.95120.60117.26119.77493,210
12/18/2015121.61122.81117.93118.822,204,194
12/17/2015125.36125.71122.31122.53700,125
12/16/2015124.52125.34120.13124.84743,935
12/15/2015120.03124.66119.01122.93689,273
12/14/2015120.25121.56118.46118.81756,745
12/11/2015123.60124.08119.19119.64567,812
12/10/2015123.33126.85121.88125.49445,923
12/9/2015124.95126.61121.07123.07671,892
12/8/2015124.12125.02122.72124.68670,024
12/7/2015128.81128.99125.40126.28408,542
12/4/2015126.12130.22124.77129.00843,882
12/3/2015129.25129.48125.10125.63684,860
12/2/2015131.82132.98126.73128.18675,116
12/1/2015133.24134.43131.51131.69545,610
11/30/2015131.63133.37130.15132.48411,551
11/27/2015131.89131.89129.80131.2471,736
11/25/2015132.17132.86131.17131.90205,721
11/24/2015129.82132.62129.44131.89399,855
11/23/2015129.22132.09128.98131.13374,876
11/20/2015127.89129.29126.68129.14422,048
11/19/2015129.75130.05127.28127.79525,865
11/18/2015129.75130.36127.42130.06377,814
11/17/2015129.76132.49127.76128.61396,071
11/16/2015126.06129.08125.25128.95399,152
11/13/2015130.57131.08126.95127.47556,425
11/12/2015133.92135.89131.35131.45337,659
11/11/2015140.34141.75134.49135.00440,258
11/10/2015136.09137.68133.31136.15630,611
11/9/2015137.52138.66132.00136.75876,483
11/6/2015130.63139.25130.63136.971,013,096
11/5/2015125.31129.17125.20128.51468,258
11/4/2015124.96126.12123.96125.19204,490
11/3/2015124.22127.14123.04124.26422,136
11/2/2015123.29125.86122.08125.47403,298
10/30/2015126.36128.06121.01122.07547,996
10/29/2015127.95129.35126.10126.98502,623
10/28/2015121.89128.68120.00128.67632,869
10/27/2015121.24123.28120.32121.10440,202
10/26/2015123.80125.16121.50122.32475,133
10/23/2015116.97124.26116.97124.111,134,205
10/22/2015115.02116.96113.27115.32871,745
10/21/2015117.54118.35114.17114.39425,374
10/20/2015117.24118.30116.56117.001,197,809
10/19/2015116.41118.13115.88116.85459,077
10/16/2015117.39118.51116.42116.97251,218
10/15/2015117.17118.18116.14117.14434,778
10/14/2015118.98119.45114.71116.01384,427
10/13/2015119.84122.03119.23119.42531,457
10/12/2015119.79122.05119.20121.21341,605
10/9/2015121.80121.80118.28120.20537,917
10/8/2015118.82122.55118.41121.78503,206
10/7/2015117.36120.05117.04119.39582,150
10/6/2015114.85117.46113.86116.82786,424
10/5/2015115.14116.95114.57115.52508,494
10/2/2015112.41114.49108.01114.42938,181
10/1/2015115.29116.48114.04115.20566,916
9/30/2015114.80115.91112.96115.54474,859
9/29/2015114.95115.27112.55113.18605,216
9/28/2015119.31119.44113.36113.96609,559
9/25/2015120.92122.71119.14119.58316,119
9/24/2015117.73119.75116.28119.34398,061
9/23/2015119.29120.96117.92119.40641,238
9/22/2015119.21120.84113.61118.67373,250
9/21/2015120.71123.23120.25121.14392,538
9/18/2015121.59121.77117.26119.71822,787
9/17/2015127.41128.74122.86123.72657,055
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center