$90.17 +6.66 (%) SVB Financial Group - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVB historical data

Date Open High Low Close Volume
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
4/7/2016100.80101.5096.3497.74382,912
4/6/2016100.09101.8698.48101.80421,439
4/5/2016102.00102.0099.4499.70526,362
4/4/2016102.80103.98101.60103.18457,517
4/1/2016101.03103.1499.71103.05867,852
3/31/2016103.04104.17100.74102.05901,480
3/30/2016101.37104.65101.37103.29656,921
3/29/201699.25101.1597.30101.08618,170
3/28/201699.97100.8898.3799.74440,583
3/24/201698.7399.8196.8599.77585,407
3/23/2016100.28101.4598.6899.85481,985
3/22/201699.38101.2397.69100.98434,932
3/21/201698.95101.3898.59100.38442,609
3/18/201696.31101.5194.4798.94785,010
3/17/201697.6597.6594.8196.611,090,448
3/16/201699.41103.0095.4697.74710,463
3/15/201699.06100.2098.0299.49532,387
3/14/201699.79101.1097.52100.29514,123
3/11/201697.72100.4396.74100.31664,519
3/10/201697.1497.8392.5596.46700,916
3/9/201699.8199.8195.2995.67793,519
3/8/2016101.33103.0498.8699.03842,224
3/7/2016101.00102.98100.03102.93675,048
3/4/2016100.00102.7899.67101.66967,862
3/3/201696.7799.5096.5999.45903,099
3/2/201694.8197.7893.8197.27823,284
3/1/201689.3095.2588.2094.72947,482
2/29/201690.6791.0188.4988.85925,210
2/26/201686.8491.8186.7690.17952,462
2/25/201684.2786.9183.6786.33625,336
2/24/201682.4183.8580.3183.48823,506
2/23/201687.3287.3283.2183.79785,951
2/22/201687.4090.3486.7487.50768,815
2/19/201685.8986.9984.8086.53646,439
2/18/201688.1888.6785.7286.64712,486
2/17/201688.9890.5087.6188.19827,670
2/16/201685.7589.0685.3787.41801,484
2/12/201681.0985.6780.0384.50752,469
2/11/201680.3183.0377.8779.971,216,037
2/10/201684.9987.1682.8783.01647,993
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center