$102.57 -0.10 (%) SVB Financial Group - NASDAQ

May. 23, 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
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
2/3/201695.7296.8691.6194.46904,694
2/2/2016100.69100.7894.0095.14864,110
2/1/2016101.24103.7399.99102.51869,211
1/29/201698.71101.4995.18101.321,175,290
1/28/2016101.26102.8998.3098.60654,798
1/27/201697.96102.6697.7899.971,128,741
1/26/201696.0898.8395.6298.461,023,922
1/25/2016103.46103.4694.2795.091,681,907
1/22/2016105.90115.42102.43104.401,887,082
1/21/201696.1197.8093.8595.661,008,960
1/20/201694.2696.9693.3695.671,674,344
1/19/201697.9198.6795.1095.671,548,287
1/15/201695.0796.9192.9796.601,271,883
1/14/201699.91101.5795.0798.531,389,032
1/13/2016104.55104.9198.7799.09803,841
1/12/2016106.74106.77102.22104.29732,893
1/11/2016107.21108.26104.08105.46866,541
1/8/2016110.34111.81106.00106.80657,012
1/7/2016111.51112.33108.77108.82995,136
1/6/2016114.43116.46113.87114.61494,837
1/5/2016116.39118.09115.68116.56384,523
1/4/2016116.67117.49114.95116.53736,294
12/31/2015118.95120.85118.67118.90345,702
12/30/2015121.82123.00119.52119.73266,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center