SVB Financial Group $105.69

down -3.33


1/8/2014 04:00 PM  |  NASDAQ : SIVB  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIVB historical data

Date Open High Low Close Volume
7/31/2014110.55111.64108.93109.02301,743
7/30/2014109.98112.24109.22111.42445,500
7/29/2014110.42111.42108.63109.92284,153
7/28/2014111.50111.50108.54110.10562,325
7/25/2014110.92113.46109.75111.56578,416
7/24/2014111.46112.91110.92111.69494,885
7/23/2014111.70112.69110.89111.13358,455
7/22/2014110.74112.49110.74111.59444,660
7/21/2014108.20110.55108.20110.44262,836
7/18/2014109.31110.81108.62110.38248,003
7/17/2014111.21112.04108.75108.79316,411
7/16/2014114.10114.74111.19111.33377,106
7/15/2014112.01114.07111.38113.44353,660
7/14/2014113.87114.32111.49112.14358,351
7/11/2014112.82113.14111.55112.52242,132
7/10/2014113.04114.00111.00112.99460,195
7/9/2014114.04114.54112.84113.05403,512
7/8/2014116.32116.32113.12113.50420,455
7/7/2014118.77118.81116.59116.85205,664
7/3/2014116.92119.16116.92118.70285,003
7/2/2014117.49118.42116.45116.78232,775
7/1/2014117.25118.77117.01117.75498,506
6/30/2014115.78116.83115.33116.62432,489
6/27/2014115.89116.87115.26115.96443,564
6/26/2014116.45116.45114.27115.90681,339
6/25/2014115.87116.79114.81116.46425,457
6/24/2014117.53118.86115.71115.90435,096
6/23/2014118.77119.76117.55118.09335,681
6/20/2014119.21120.07117.61119.00580,510
6/19/2014119.79119.79117.82118.34419,279
6/18/2014117.92119.65117.26119.31783,074
6/17/2014113.12118.04113.04117.66775,966
6/16/2014113.40113.91112.47113.20432,783
6/13/2014114.32114.99113.08113.49393,548
6/12/2014115.05116.01112.03114.04604,685
6/11/2014112.89114.18111.33111.95319,225
6/10/2014113.00114.12112.42113.71396,691
6/9/2014111.40114.23111.40113.06473,469
6/6/2014110.28112.03110.28111.31384,264
6/5/2014108.16110.71107.26110.05467,824
6/4/2014106.83108.16106.13107.89254,362
6/3/2014106.36107.49105.79106.94450,210
6/2/2014105.67106.67103.80106.50472,682
5/30/2014105.60106.51105.22105.45690,194
5/29/2014106.87107.07105.18106.01656,791
5/28/2014106.98106.98105.44106.61470,814
5/27/2014106.89107.78106.22107.23456,500
5/23/2014106.29107.35105.81106.88376,695
5/22/2014106.80107.53105.90106.35576,830
5/21/2014103.81106.67103.19106.451,268,760
5/20/2014101.65104.00101.40103.811,009,533
5/19/2014101.84102.85101.31102.17744,698
5/16/2014102.23102.95101.39102.12572,255
5/15/2014102.35103.58100.30102.631,614,185
5/14/2014102.28103.95101.78102.863,602,432
5/13/2014102.92105.09102.26102.42863,647
5/12/2014103.00105.68101.41103.92632,973
5/9/2014102.44103.07101.00102.81366,295
5/8/2014103.00105.27102.50102.67699,109
5/7/2014104.59105.50100.40103.48665,957
5/6/2014106.23106.99103.91104.30507,157
5/5/2014105.86107.52105.13106.54349,147
5/2/2014108.02109.81106.41106.72296,819
5/1/2014106.72108.01105.77107.95554,213
4/30/2014107.83108.28105.30106.69591,966
4/29/2014108.24108.71106.17107.98460,847
4/28/2014108.59110.43106.47108.01571,611
4/25/2014117.44118.00106.79107.21914,974
4/24/2014114.02114.83111.02111.82238,552
4/23/2014113.15114.09112.14113.04318,444
4/22/2014113.79114.92112.91113.15472,906
4/21/2014113.81114.62112.82113.67191,115
4/17/2014113.61115.11113.22114.29306,908
4/16/2014111.74113.54110.99113.22339,119
4/15/2014111.93112.96108.60110.66499,921
4/14/2014111.78112.66109.62111.17675,368
4/11/2014112.16115.16111.07111.37729,285
4/10/2014120.88121.92112.83113.58714,209
4/9/2014121.68122.30120.24121.19396,582
4/8/2014121.58122.55119.25120.91647,903
4/7/2014123.56124.03121.24122.00493,089
4/4/2014128.62129.41123.21123.59487,747
4/3/2014128.36129.90126.72128.30221,213
4/2/2014129.88130.17128.17128.50268,930
4/1/2014128.95129.64127.02129.22383,770
3/31/2014126.94129.18126.55128.78294,774
3/28/2014126.17128.64125.11125.99233,518
3/27/2014127.99127.99125.11125.60490,507
3/26/2014130.27131.15127.35127.75355,856
3/25/2014131.28131.28128.00129.37352,803
3/24/2014132.19133.21129.80130.42479,909
3/21/2014132.70135.00130.04131.531,120,259
3/20/2014126.74132.67125.73132.27474,892
3/19/2014128.18128.60125.96127.41320,044
3/18/2014128.22128.69127.11127.63356,453
3/17/2014127.16128.34126.63127.63205,203
3/14/2014126.61127.52124.89126.53201,943
3/13/2014126.06126.89124.16126.86381,581
3/12/2014124.53125.25122.84124.96283,649
3/11/2014126.34126.91124.82124.97275,332
Trading Center