$109.31 +1.83 (%) SVB Financial Group - NASDAQ

Sep. 28, 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
9/27/2016106.16107.69104.84107.48308,170
9/26/2016108.35110.67105.95106.15374,570
9/23/2016108.65110.84108.60109.69291,689
9/22/2016108.50110.00108.42109.56420,642
9/21/2016107.97109.38106.46107.86407,668
9/20/2016108.43108.54106.39106.93281,534
9/19/2016107.91109.53106.87107.65378,005
9/16/2016106.35108.06106.27106.84875,501
9/15/2016104.21107.31103.86107.12364,947
9/14/2016105.41105.85103.12104.23516,445
9/13/2016106.11106.12103.32105.25380,121
9/12/2016106.87108.07104.54107.54483,728
9/9/2016107.83109.90107.70107.81475,379
9/8/2016108.31109.22107.24108.49249,110
9/7/2016107.11108.21106.75108.19376,876
9/6/2016111.28111.72107.10107.31422,698
9/2/2016111.45111.81108.66111.68531,630
9/1/2016110.99112.83108.80110.99363,941
8/31/2016111.48112.15109.69111.06534,357
8/30/2016109.70112.42109.70111.42621,488
8/29/2016108.50110.57108.46109.74427,624
8/26/2016107.43109.83106.89108.51394,269
8/25/2016106.05107.14105.84107.11263,709
8/24/2016106.71107.74105.56106.02306,006
8/23/2016106.19106.98104.90106.51199,151
8/22/2016104.98106.00104.64105.38193,738
8/19/2016105.56106.32104.92105.82295,424
8/18/2016105.51106.34105.01106.04276,055
8/17/2016106.49107.12105.56105.61405,536
8/16/2016104.84106.31103.62105.97372,688
8/15/2016103.16106.00103.05105.72300,623
8/12/2016102.50102.70101.28102.51240,134
8/11/2016104.12105.11101.81103.65354,578
8/10/2016105.85106.95103.65103.97570,406
8/9/2016102.94106.34102.94106.33644,244
8/8/2016104.58104.95102.86103.12397,337
8/5/2016100.11104.08100.11103.73704,744
8/4/201698.7299.4797.9698.68275,737
8/3/201697.9199.4997.9198.75527,726
8/2/201697.7298.9196.8797.61465,645
8/1/2016100.77101.6897.9498.00557,277
7/29/2016101.14102.23100.01100.42407,619
7/28/2016102.70103.41101.28101.47299,663
7/27/2016102.69104.77102.24102.91410,022
7/26/2016101.32103.53101.26102.52405,001
7/25/2016100.25101.85100.02101.67512,776
7/22/2016101.00102.2098.06101.01746,710
7/21/2016103.73104.65102.10102.20556,386
7/20/2016105.00105.00102.82103.62429,197
7/19/2016102.19105.26102.19103.96567,413
7/18/2016102.60103.44102.06103.11484,839
7/15/2016102.23103.68101.31102.55527,227
7/14/2016100.76102.5999.59101.68717,024
7/13/201698.5699.4096.8398.20398,915
7/12/201697.5199.4597.0699.24681,101
7/11/201695.8197.5195.3696.08492,595
7/8/201695.2896.7294.6594.89692,725
7/7/201690.5393.9490.4393.15965,227
7/6/201689.3191.0487.2890.45526,439
7/5/201692.8593.6588.5289.99662,402
7/1/201694.2396.1192.5093.85747,226
6/30/201693.0095.1791.3395.16813,627
6/29/201691.9293.2390.6792.65725,668
6/28/201686.1690.7086.1690.172,091,959
6/27/201691.1591.1582.9083.512,030,240
6/24/201698.0099.8890.2793.391,901,351
6/23/2016101.08104.91100.80104.91472,578
6/22/2016100.27101.3699.0299.10389,543
6/21/2016100.38100.4398.7999.96403,108
6/20/2016101.03102.9299.7199.94523,284
6/17/201697.9499.2297.0798.611,012,412
6/16/201698.9098.9095.9097.72418,535
6/15/201699.99102.0899.2299.80552,852
6/14/2016101.40102.7698.5799.40710,212
6/13/2016102.73104.95102.13102.40492,650
6/10/2016105.00105.72103.49103.77453,618
6/9/2016107.31108.74105.00106.14376,284
6/8/2016108.56109.65108.08108.20429,307
6/7/2016109.20109.92107.91108.74378,750
6/6/2016106.33109.63105.01109.12330,942
6/3/2016107.11108.89103.07106.14812,478
6/2/2016109.91110.97108.40110.96342,362
6/1/2016108.04110.19106.35109.95618,204
5/31/2016109.40110.88108.83110.20836,668
5/27/2016106.35108.61106.05108.60462,385
5/26/2016107.79108.62105.81106.94469,214
5/25/2016104.95108.47104.95107.89574,594
5/24/2016101.34105.54101.34104.19495,993
5/23/2016102.65103.14100.83102.57438,285
5/20/2016101.64103.64101.26102.67483,475
5/19/2016100.62103.1799.26100.62674,459
5/18/201696.75102.7796.75101.571,016,026
5/17/201695.6797.7694.8796.751,080,918
5/16/201692.6196.0592.5195.75638,052
5/13/201694.9096.5791.3792.10960,885
5/12/201697.9798.7694.2495.07558,148
5/11/201697.6599.6996.8297.18420,495
5/10/201697.0499.1896.5698.34341,903
5/9/201696.3897.9995.7396.54385,158
5/6/201695.3896.7994.6396.77421,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center