$113.85 +3.27 (%) SVB Financial Group - NASDAQ

Jan. 23, 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
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
12/31/2014118.40118.40116.07116.07233,319
12/30/2014117.99117.99116.30117.72176,558
12/29/2014116.65118.72115.84118.09224,271
12/26/2014116.94117.66116.35116.95122,455
12/24/2014116.40117.47115.14116.93122,794
12/23/2014115.57117.00114.52116.42245,038
12/22/2014114.61115.68114.12114.84261,516
12/19/2014115.63116.52114.16115.03899,063
12/18/2014114.00115.67112.61115.66502,946
12/17/2014108.89112.12107.92111.90590,189
12/16/2014106.09110.37105.73108.26470,556
12/15/2014108.85109.53106.10106.95516,607
12/12/2014108.99111.08108.39108.47354,618
12/11/2014112.45112.45109.70109.95346,582
12/10/2014114.01114.71109.69109.81516,523
12/9/2014111.24114.10109.77113.74732,359
12/8/2014110.45112.53110.03110.28334,031
12/5/2014107.37111.49107.00110.58580,059
12/4/2014105.83106.95105.57106.75325,284
12/3/2014103.93106.36103.93106.23256,189
12/2/2014104.23105.90103.61104.35501,458
12/1/2014104.56105.11100.54101.14650,853
11/28/2014108.83108.83104.95105.15190,556
11/26/2014108.01109.06108.01108.64168,556
11/25/2014109.31109.31107.63108.76433,281
11/24/2014108.33109.64107.38109.23258,102
11/21/2014110.64111.05107.68108.08249,683
11/20/2014108.09109.20107.63109.13241,034
11/19/2014109.88109.88107.89108.84275,658
11/18/2014110.43111.10109.48109.62288,390
11/17/2014110.73110.89109.15110.07261,452
11/14/2014110.22111.71110.12111.04293,067
11/13/2014114.23114.23110.96111.46267,833
11/12/2014112.02114.36112.02114.21194,568
11/11/2014113.61114.13112.27112.97163,166
11/10/2014112.89115.00111.81113.43232,598
11/7/2014112.72113.02111.70113.00216,351
11/6/2014112.81114.17112.52112.92260,877
11/5/2014112.63113.12111.44112.68160,808
11/4/2014111.67112.44110.29112.02233,578
11/3/2014112.33112.75110.84111.73390,905
10/31/2014111.74112.43110.67111.99344,457
10/30/2014109.92111.48109.36110.57312,400
10/29/2014108.14111.00106.78110.58528,527
10/28/2014105.11108.09104.50107.98340,425
10/27/2014103.54104.54101.65104.47496,839
10/24/201495.52105.0095.52103.71893,376
10/23/2014106.62107.23105.02105.99484,681
10/22/2014104.91105.93103.15104.48407,666
10/21/2014101.75104.36100.99104.36440,382
10/20/2014100.49101.0999.69100.74241,009
10/17/201499.60100.8299.39100.54571,689
10/16/201493.9098.8693.9098.74747,475
10/15/201498.5799.2991.5496.021,582,029
10/14/2014100.26101.1199.21100.35827,743
10/13/2014101.74102.78100.00100.17451,377
10/10/2014103.72104.89101.55101.59535,737
10/9/2014108.23108.23103.42103.63597,060
10/8/2014107.04108.87106.51108.71283,586
10/7/2014108.36109.42107.32107.32286,224
10/6/2014111.70112.10109.16109.20223,423
10/3/2014111.71112.22110.72110.95248,333
10/2/2014109.29111.00108.29110.63320,958
10/1/2014111.19112.07109.36109.64534,110
9/30/2014111.48112.79110.45112.09390,175
9/29/2014110.30111.78109.94111.66296,312
9/26/2014110.63111.37109.94111.27244,817
9/25/2014113.51114.02110.62110.74383,734
9/24/2014113.35113.86112.10113.39502,259
9/23/2014112.94114.11111.44112.73417,731
9/22/2014114.86114.86112.11112.26326,773
9/19/2014116.46117.37114.55114.95550,287
9/18/2014115.16116.64115.16116.34299,984
9/17/2014114.05115.82113.61114.54391,774
9/16/2014114.08115.42113.39113.66375,069
9/15/2014115.55115.55114.03114.52271,002
9/12/2014114.39116.43114.39115.76420,995
9/11/2014113.18114.47112.60114.39363,224
9/10/2014111.58114.12111.03114.05351,025
9/9/2014111.66112.15110.69111.30296,825
9/8/2014111.43111.98110.71111.92279,900
9/5/2014112.05112.59110.93112.15215,065
9/4/2014112.52113.47111.68112.05227,386
9/3/2014112.76112.97111.62112.21269,373
9/2/2014111.68113.26111.58112.63398,700
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center