$164.88 +2.96 (%) SVB Financial Group - NASDAQ

Dec. 5, 2016 | 11:18 AM

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
12/2/2016161.03162.36158.24161.92457,682
12/1/2016158.18163.39158.18162.45598,110
11/30/2016156.25159.90154.58158.03564,854
11/29/2016153.36155.34152.13153.67364,274
11/28/2016154.41155.66152.06152.61557,335
11/25/2016156.16156.55154.05155.97137,704
11/23/2016155.99156.76154.44156.12407,688
11/22/2016153.56155.54152.35155.25528,606
11/21/2016152.00153.28150.64153.07490,903
11/18/2016149.79151.40149.01150.84368,188
11/17/2016148.78150.35147.56149.80459,145
11/16/2016149.49149.59146.79147.35633,865
11/15/2016148.62151.74144.31150.92843,923
11/14/2016147.03153.39146.21151.281,332,774
11/11/2016138.47145.36138.16145.031,245,885
11/10/2016134.21141.84134.08139.901,203,136
11/9/2016125.23133.50124.77132.09859,001
11/8/2016122.60124.76121.12124.51480,870
11/7/2016122.08124.95122.08124.24630,514
11/4/2016117.90120.24116.59118.70362,378
11/3/2016118.02119.58117.30117.90445,502
11/2/2016119.51119.51117.06117.66456,250
11/1/2016121.75122.66118.61120.36671,158
10/31/2016123.28123.93121.59122.27678,633
10/28/2016125.22126.07122.42122.68401,040
10/27/2016125.37126.55123.50125.29512,502
10/26/2016123.13124.91122.81124.38364,325
10/25/2016126.63127.27123.58123.67529,681
10/24/2016126.30128.50125.95127.65656,530
10/21/2016125.40126.00120.39125.051,520,009
10/20/2016117.07118.23115.75116.84653,256
10/19/2016115.61117.76114.98117.76408,875
10/18/2016116.48116.59114.22114.81456,804
10/17/2016115.50117.30114.56114.89402,480
10/14/2016116.53117.32115.58116.30381,420
10/13/2016116.22116.84112.00114.61491,998
10/12/2016118.71119.95117.66118.07331,823
10/11/2016120.19121.75117.65118.64573,493
10/10/2016119.98121.43119.48120.26519,325
10/7/2016117.86119.24116.42118.89500,944
10/6/2016118.68119.04117.28117.57809,197
10/5/2016113.54119.07113.21118.351,167,211
10/4/2016110.38113.99109.67112.70538,002
10/3/2016109.61110.86108.94109.38534,042
9/30/2016107.76110.89107.14110.54410,807
9/29/2016109.48110.91106.91107.31401,077
9/28/2016108.42109.42106.43109.31404,459
9/27/2016106.16107.69104.84107.48308,170
9/26/2016108.35110.67105.95106.15374,570
9/23/2016108.65110.84108.60109.69291,689
9/22/2016108.50110.00108.42109.56420,642
9/21/2016107.97109.38106.46107.86407,668
9/20/2016108.43108.54106.39106.93281,534
9/19/2016107.91109.53106.87107.65378,005
9/16/2016106.35108.06106.27106.84875,501
9/15/2016104.21107.31103.86107.12364,947
9/14/2016105.41105.85103.12104.23516,445
9/13/2016106.11106.12103.32105.25380,121
9/12/2016106.87108.07104.54107.54483,728
9/9/2016107.83109.90107.70107.81475,379
9/8/2016108.31109.22107.24108.49249,110
9/7/2016107.11108.21106.75108.19376,876
9/6/2016111.28111.72107.10107.31422,698
9/2/2016111.45111.81108.66111.68531,630
9/1/2016110.99112.83108.80110.99363,941
8/31/2016111.48112.15109.69111.06534,357
8/30/2016109.70112.42109.70111.42621,488
8/29/2016108.50110.57108.46109.74427,624
8/26/2016107.43109.83106.89108.51394,269
8/25/2016106.05107.14105.84107.11263,709
8/24/2016106.71107.74105.56106.02306,006
8/23/2016106.19106.98104.90106.51199,151
8/22/2016104.98106.00104.64105.38193,738
8/19/2016105.56106.32104.92105.82295,424
8/18/2016105.51106.34105.01106.04276,055
8/17/2016106.49107.12105.56105.61405,536
8/16/2016104.84106.31103.62105.97372,688
8/15/2016103.16106.00103.05105.72300,623
8/12/2016102.50102.70101.28102.51240,134
8/11/2016104.12105.11101.81103.65354,578
8/10/2016105.85106.95103.65103.97570,406
8/9/2016102.94106.34102.94106.33644,244
8/8/2016104.58104.95102.86103.12397,337
8/5/2016100.11104.08100.11103.73704,744
8/4/201698.7299.4797.9698.68275,737
8/3/201697.9199.4997.9198.75527,726
8/2/201697.7298.9196.8797.61465,645
8/1/2016100.77101.6897.9498.00557,277
7/29/2016101.14102.23100.01100.42407,619
7/28/2016102.70103.41101.28101.47299,663
7/27/2016102.69104.77102.24102.91410,022
7/26/2016101.32103.53101.26102.52405,001
7/25/2016100.25101.85100.02101.67512,776
7/22/2016101.00102.2098.06101.01746,710
7/21/2016103.73104.65102.10102.20556,386
7/20/2016105.00105.00102.82103.62429,197
7/19/2016102.19105.26102.19103.96567,413
7/18/2016102.60103.44102.06103.11484,839
7/15/2016102.23103.68101.31102.55527,227
7/14/2016100.76102.5999.59101.68717,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center