$134.90 -0.30 (%) SVB Financial Group - NASDAQ

May. 28, 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
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
4/10/2015125.38126.42124.24126.33205,214
4/9/2015124.53125.76124.03125.08334,375
4/8/2015124.96125.88123.62124.71232,485
4/7/2015125.25126.32124.33124.87210,176
4/6/2015124.41125.74122.63124.99301,634
4/2/2015125.05126.73124.28125.89258,403
4/1/2015127.55127.55123.88124.84344,942
3/31/2015126.05127.13125.29127.04445,116
3/30/2015126.78128.79123.52126.88881,263
3/27/2015122.02123.00120.76121.73253,674
3/26/2015120.80122.21120.02121.94278,944
3/25/2015124.80124.80121.05121.39263,299
3/24/2015124.57124.71122.90124.34242,349
3/23/2015125.20125.94124.10124.46228,186
3/20/2015124.08126.15123.03125.88570,372
3/19/2015124.28124.28121.72123.70403,991
3/18/2015126.81128.70123.91124.84540,359
3/17/2015125.57127.63124.90127.30322,598
3/16/2015126.49127.47125.58126.17462,946
3/13/2015127.45127.45124.72125.84287,339
3/12/2015125.12126.99124.18126.73419,538
3/11/2015123.81124.91122.89123.73480,608
3/10/2015125.36126.80123.47123.56369,539
3/9/2015126.83128.21126.73126.94281,597
3/6/2015125.06128.85124.01126.77450,733
3/5/2015123.52124.49122.29124.27199,351
3/4/2015124.08125.17122.92123.44289,501
3/3/2015124.64125.58124.48124.77205,277
3/2/2015122.74125.12122.39125.06227,353
2/27/2015123.50124.38122.86122.90240,187
2/26/2015123.70124.32122.91123.91282,046
2/25/2015123.45123.81122.46123.72402,549
2/24/2015123.49124.27122.28123.12254,411
2/23/2015122.64122.95121.39122.68348,490
2/20/2015122.00123.14120.24123.08482,154
2/19/2015123.78123.78121.01122.39616,739
2/18/2015126.57126.59123.00123.15409,393
2/17/2015125.48127.22125.17126.55538,569
2/13/2015125.00126.89124.78126.13292,700
2/12/2015124.41126.36123.83125.10363,277
2/11/2015123.69124.07122.59123.71364,029
2/10/2015123.26124.10121.76123.80259,432
2/9/2015124.11124.78122.63123.04324,124
2/6/2015123.01127.09122.94125.25601,142
2/5/2015119.92122.71118.12122.61408,681
2/4/2015117.92120.67117.92118.94519,560
2/3/2015117.24120.00116.13119.18577,894
2/2/2015113.62116.91112.16116.78539,498
1/30/2015112.21115.00111.69112.90503,656
1/29/2015111.79113.90110.29113.48323,486
1/28/2015116.98116.98111.34111.45457,608
1/27/2015116.15117.40115.25116.50341,330
1/26/2015113.31118.60112.53118.29665,584
1/23/2015116.10117.00112.53113.85610,006
1/22/2015106.12110.81105.08110.58502,785
1/21/2015105.50106.60104.24104.67297,285
1/20/2015106.30107.34104.23105.20306,664
1/16/2015102.77106.50102.77106.03338,480
1/15/2015105.45106.70102.85103.02545,174
1/14/2015105.67106.77103.89105.23512,170
1/13/2015109.82111.05106.93107.69349,186
1/12/2015109.55110.00108.10108.34356,582
1/9/2015113.28113.28109.75109.87303,360
1/8/2015111.66113.42110.24113.28392,682
1/7/2015110.03110.89108.49110.24432,121
1/6/2015112.50113.11107.44108.29597,368
1/5/2015113.97114.03111.43111.93490,331
1/2/2015116.69117.78113.11115.13304,152
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center