$124.84 -2.20 (%) SVB Financial Group - NASDAQ

Apr. 1, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center