$109.74 +1.23 (%) SVB Financial Group - NASDAQ

Aug. 29, 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
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
5/5/201697.3599.5295.4896.26628,334
5/4/2016100.03100.6295.4596.771,069,930
5/3/2016103.50103.5099.86100.76572,032
5/2/2016104.08106.12102.90105.18446,767
4/29/2016102.62104.61101.71104.28789,757
4/28/2016104.10105.16102.28102.54676,533
4/27/2016106.15106.42103.96105.10858,404
4/26/2016106.89107.60105.03106.53748,352
4/25/2016106.94106.97104.95106.61695,163
4/22/2016101.10107.77101.00107.162,297,836
4/21/2016114.99115.93112.55112.77638,227
4/20/2016112.62115.12111.62114.17620,898
4/19/2016109.89112.51109.28112.51748,604
4/18/2016107.91110.75107.46109.78416,487
4/15/2016109.77110.29108.07108.82326,047
4/14/2016108.71112.69107.81109.62531,263
4/13/2016103.03109.94102.92108.871,116,623
4/12/2016100.14102.5099.74102.33392,810
4/11/2016100.02102.5399.1799.62318,155
4/8/201698.81100.5198.3799.11520,809
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center