$120.98 -4.10 (%) SVB Financial Group - NASDAQ

Sep. 1, 2015 | 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
9/1/2015121.73124.02119.98120.98789,803
8/31/2015123.43125.66122.74125.08299,808
8/28/2015122.88125.70121.80124.94554,100
8/27/2015118.65124.66118.00123.31808,646
8/26/2015116.02118.15112.52116.33893,965
8/25/2015120.67121.08112.66112.741,340,440
8/24/2015117.43118.80100.76116.461,157,861
8/21/2015127.87129.87126.43127.06878,647
8/20/2015136.42137.57129.22129.55997,923
8/19/2015140.61141.10137.54137.66297,766
8/18/2015140.79142.73140.29141.24291,015
8/17/2015141.25143.15138.44141.56280,260
8/14/2015138.91140.81138.05140.74230,443
8/13/2015138.16139.54136.57138.55491,176
8/12/2015144.91145.13134.55137.771,098,159
8/11/2015147.93149.11144.98146.37608,126
8/10/2015146.98149.67146.76149.56229,566
8/7/2015145.73147.03144.53145.75250,164
8/6/2015148.01148.41144.93145.44327,739
8/5/2015146.24149.50145.39147.70366,112
8/4/2015143.97145.70143.61145.24343,737
8/3/2015143.06143.70141.43143.38399,955
7/31/2015145.00145.00142.41143.10302,663
7/30/2015142.48144.64140.90144.56280,967
7/29/2015139.46142.75138.48142.64517,048
7/28/2015138.51139.74136.91138.85489,914
7/27/2015141.84141.84137.80137.90705,403
7/24/2015151.20152.97139.02143.44806,978
7/23/2015149.75152.99148.11148.79366,103
7/22/2015147.69150.64147.47149.75199,801
7/21/2015150.17151.85147.20147.51400,479
7/20/2015148.58150.73148.13150.63440,137
7/17/2015148.62148.62146.64147.79268,638
7/16/2015148.93149.54147.82148.54210,855
7/15/2015148.06148.92147.29148.19322,310
7/14/2015144.72147.23143.64147.13367,376
7/13/2015144.14145.40143.14145.13358,078
7/10/2015142.91143.95141.72142.82235,463
7/9/2015139.82141.50138.02140.78389,772
7/8/2015138.91139.48137.06137.96432,227
7/7/2015142.30142.85137.97139.75556,152
7/6/2015142.12143.43141.16143.14362,477
7/2/2015146.06146.06141.77143.38309,832
7/1/2015146.81149.87145.04146.70409,348
6/30/2015144.33147.05142.65143.98339,518
6/29/2015146.69147.56143.12143.23323,396
6/26/2015147.61149.10146.66147.87859,614
6/25/2015147.69148.70146.21146.80222,193
6/24/2015148.41149.62147.04147.07247,316
6/23/2015147.52149.27147.03148.69300,333
6/22/2015144.74147.30144.34146.97351,939
6/19/2015141.91142.66141.16142.44538,606
6/18/2015142.78143.75141.18141.61594,190
6/17/2015145.52146.41142.01142.07369,188
6/16/2015144.20145.71143.10145.55330,344
6/15/2015144.00144.95142.42143.46292,411
6/12/2015145.49145.49144.11145.05206,685
6/11/2015146.47147.06144.52145.11306,206
6/10/2015145.00146.99144.02146.55397,643
6/9/2015142.51144.62141.74144.53332,799
6/8/2015141.98143.28141.32142.51294,165
6/5/2015139.66142.01138.91141.96247,281
6/4/2015138.52139.22137.49138.60282,817
6/3/2015136.33140.22136.33139.49321,359
6/2/2015132.69136.38132.69136.34371,569
6/1/2015135.22135.57132.95133.30348,630
5/29/2015134.71135.56133.19134.91270,651
5/28/2015134.67134.96133.78134.90155,062
5/27/2015133.58135.52133.17135.20190,694
5/26/2015134.26134.54131.90133.17203,561
5/22/2015134.80135.54134.14134.56126,008
5/21/2015135.65137.00134.09134.92214,277
5/20/2015136.21136.32134.49135.69267,266
5/19/2015135.90136.91135.31136.26247,528
5/18/2015133.07135.70133.00135.24245,439
5/15/2015136.62137.12132.27132.75397,088
5/14/2015136.63137.09135.60136.99403,740
5/13/2015134.01136.64132.71136.11425,471
5/12/2015133.52135.60132.30134.07371,707
5/11/2015130.96134.14130.42133.72376,521
5/8/2015129.81131.76128.41131.46269,085
5/7/2015130.53130.60128.56129.17291,182
5/6/2015130.74130.97129.02130.77197,221
5/5/2015130.63132.15129.47130.02367,972
5/4/2015130.39132.10129.57131.59386,947
5/1/2015133.28134.44129.77129.81450,654
4/30/2015133.74134.81132.20132.76658,124
4/29/2015129.82134.28129.82133.12644,902
4/28/2015127.32131.35127.23130.79373,206
4/27/2015128.85130.66126.37127.84339,665
4/24/2015135.00135.00127.11128.76501,086
4/23/2015129.50130.98128.81130.73413,254
4/22/2015129.28130.79127.58129.90271,463
4/21/2015128.83129.98128.35129.26202,982
4/20/2015128.15129.21127.18128.32193,261
4/17/2015128.82129.02126.99127.00259,805
4/16/2015129.36130.95127.14129.87236,273
4/15/2015127.80130.42126.99129.56332,239
4/14/2015128.41129.19126.50128.13312,062
4/13/2015125.97129.30125.82128.94416,077
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!