SVB Financial Group $111.32

up +0.50


29/8/2014 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
8/29/2014110.92111.88110.43111.32282,594
8/28/2014110.09111.15109.42110.82325,055
8/27/2014110.08110.59109.93110.32321,231
8/26/2014110.02110.32109.67110.24260,105
8/25/2014110.01110.60109.67110.19185,041
8/22/2014109.23109.91108.02109.25190,734
8/21/2014107.95109.49107.00109.33352,908
8/20/2014107.27108.25107.01108.04144,441
8/19/2014107.98108.25106.72107.59277,926
8/18/2014107.13108.25107.07107.44234,491
8/15/2014107.27108.08105.80106.53398,648
8/14/2014106.19107.96106.19106.64354,076
8/13/2014105.67107.81105.44106.36495,454
8/12/2014104.26106.20104.26105.37540,377
8/11/2014104.13105.40103.47105.12332,444
8/8/2014102.71103.85102.60103.68297,461
8/7/2014104.66106.27102.36102.56442,798
8/6/2014104.06105.66104.06104.45300,993
8/5/2014104.48105.78104.07104.60360,252
8/4/2014106.22110.23104.45105.10441,041
8/1/2014108.72108.92105.67105.69447,336
7/31/2014110.55111.64108.93109.02304,156
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
Trading Center