SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 312.89 | 324.46 | 309.35 | 323.35 | 323.35 | 568,600 |
| 06 Feb 2023 | 316.40 | 320.97 | 313.53 | 316.13 | 316.13 | 607,800 |
| 03 Feb 2023 | 320.77 | 335.08 | 315.73 | 323.21 | 323.21 | 903,700 |
| 02 Feb 2023 | 322.97 | 348.06 | 321.65 | 333.50 | 333.50 | 2,127,300 |
| 01 Feb 2023 | 300.69 | 318.54 | 298.80 | 313.38 | 313.38 | 1,176,900 |
| 31 Jan 2023 | 293.96 | 302.57 | 290.48 | 302.44 | 302.44 | 738,400 |
| 30 Jan 2023 | 295.92 | 302.33 | 290.49 | 293.96 | 293.96 | 635,000 |
| 27 Jan 2023 | 293.63 | 305.12 | 292.48 | 302.44 | 302.44 | 664,900 |
| 26 Jan 2023 | 300.00 | 301.99 | 291.78 | 295.62 | 295.62 | 666,700 |
| 25 Jan 2023 | 282.90 | 295.33 | 278.85 | 294.76 | 294.76 | 833,700 |
| 24 Jan 2023 | 294.64 | 298.96 | 288.28 | 288.35 | 288.35 | 1,053,900 |
| 23 Jan 2023 | 294.73 | 305.49 | 290.11 | 298.69 | 298.69 | 1,810,300 |
| 20 Jan 2023 | 286.66 | 305.68 | 274.31 | 291.44 | 291.44 | 3,090,800 |
| 19 Jan 2023 | 246.05 | 254.90 | 242.53 | 250.04 | 250.04 | 1,576,600 |
| 18 Jan 2023 | 258.96 | 265.29 | 251.55 | 251.98 | 251.98 | 997,500 |
| 17 Jan 2023 | 254.08 | 261.45 | 249.19 | 259.99 | 259.99 | 898,400 |
| 13 Jan 2023 | 248.06 | 255.65 | 243.17 | 252.73 | 252.73 | 1,100,300 |
| 12 Jan 2023 | 259.19 | 261.26 | 250.48 | 253.82 | 253.82 | 843,400 |
| 11 Jan 2023 | 255.31 | 257.52 | 251.30 | 254.99 | 254.99 | 745,700 |
| 10 Jan 2023 | 246.46 | 253.47 | 245.20 | 252.68 | 252.68 | 547,500 |
| 09 Jan 2023 | 247.96 | 254.94 | 244.53 | 249.43 | 249.43 | 1,102,900 |
| 06 Jan 2023 | 237.12 | 248.19 | 231.43 | 245.79 | 245.79 | 1,017,500 |
| 05 Jan 2023 | 235.71 | 237.39 | 222.41 | 232.59 | 232.59 | 985,200 |
| 04 Jan 2023 | 230.10 | 241.63 | 228.71 | 240.06 | 240.06 | 854,700 |
| 03 Jan 2023 | 232.17 | 235.00 | 221.65 | 225.22 | 225.22 | 764,600 |
| 30 Dec 2022 | 229.85 | 235.00 | 226.12 | 230.14 | 230.14 | 710,100 |
| 29 Dec 2022 | 219.53 | 236.48 | 218.67 | 234.63 | 234.63 | 1,031,500 |
| 28 Dec 2022 | 215.61 | 217.81 | 212.84 | 216.45 | 216.45 | 480,100 |
| 27 Dec 2022 | 216.40 | 219.31 | 210.33 | 216.11 | 216.11 | 485,200 |
| 23 Dec 2022 | 215.13 | 216.97 | 211.64 | 216.85 | 216.85 | 332,600 |
| 22 Dec 2022 | 213.65 | 215.98 | 207.37 | 215.80 | 215.80 | 814,500 |
| 21 Dec 2022 | 216.19 | 219.80 | 215.16 | 217.35 | 217.35 | 603,600 |
| 20 Dec 2022 | 210.18 | 214.35 | 208.47 | 212.46 | 212.46 | 817,500 |
| 19 Dec 2022 | 212.91 | 212.91 | 208.00 | 210.39 | 210.39 | 725,600 |
| 16 Dec 2022 | 219.08 | 220.37 | 209.99 | 213.40 | 213.40 | 1,910,400 |
| 15 Dec 2022 | 224.15 | 228.65 | 219.78 | 220.60 | 220.60 | 1,050,800 |
| 14 Dec 2022 | 231.76 | 237.78 | 228.70 | 230.57 | 230.57 | 970,300 |
| 13 Dec 2022 | 233.94 | 247.50 | 229.07 | 234.15 | 234.15 | 1,973,700 |
| 12 Dec 2022 | 221.84 | 226.37 | 216.10 | 223.40 | 223.40 | 1,042,700 |
| 09 Dec 2022 | 223.50 | 225.00 | 219.44 | 220.27 | 220.27 | 891,700 |
| 08 Dec 2022 | 210.59 | 223.29 | 208.25 | 222.64 | 222.64 | 1,520,100 |
| 07 Dec 2022 | 198.10 | 209.14 | 198.10 | 208.28 | 208.28 | 2,040,100 |
| 06 Dec 2022 | 207.96 | 208.98 | 198.32 | 200.26 | 200.26 | 1,747,300 |
| 05 Dec 2022 | 220.00 | 222.58 | 208.12 | 209.24 | 209.24 | 1,149,200 |
| 02 Dec 2022 | 224.38 | 227.02 | 218.08 | 224.92 | 224.92 | 794,700 |
| 01 Dec 2022 | 231.69 | 235.85 | 225.97 | 228.17 | 228.17 | 801,000 |
| 30 Nov 2022 | 220.67 | 232.40 | 214.50 | 231.78 | 231.78 | 1,462,800 |
| 29 Nov 2022 | 219.80 | 223.26 | 217.08 | 219.13 | 219.13 | 767,000 |
| 28 Nov 2022 | 219.90 | 230.28 | 216.28 | 217.52 | 217.52 | 835,900 |
| 25 Nov 2022 | 222.03 | 223.00 | 219.07 | 222.60 | 222.60 | 268,500 |
| 23 Nov 2022 | 217.01 | 225.19 | 216.13 | 222.20 | 222.20 | 700,900 |
| 22 Nov 2022 | 216.79 | 224.38 | 215.28 | 217.27 | 217.27 | 692,700 |
| 21 Nov 2022 | 221.20 | 222.51 | 210.11 | 215.12 | 215.12 | 1,463,000 |
| 18 Nov 2022 | 228.40 | 229.28 | 221.86 | 223.53 | 223.53 | 918,500 |
| 17 Nov 2022 | 227.97 | 229.25 | 218.62 | 222.62 | 222.62 | 1,062,500 |
| 16 Nov 2022 | 236.01 | 239.61 | 230.72 | 235.05 | 235.05 | 880,200 |
| 15 Nov 2022 | 227.43 | 244.38 | 227.43 | 239.93 | 239.93 | 1,635,000 |
| 14 Nov 2022 | 232.36 | 234.32 | 219.63 | 219.76 | 219.76 | 1,025,000 |
| 11 Nov 2022 | 233.62 | 239.54 | 230.34 | 235.62 | 235.62 | 1,283,000 |
| 10 Nov 2022 | 222.38 | 239.90 | 221.83 | 230.95 | 230.95 | 2,030,900 |
| 09 Nov 2022 | 214.76 | 214.76 | 204.37 | 208.30 | 208.30 | 1,021,800 |
| 08 Nov 2022 | 212.03 | 221.83 | 205.37 | 218.42 | 218.42 | 976,100 |
| 07 Nov 2022 | 216.02 | 217.16 | 206.19 | 212.91 | 212.91 | 786,600 |
| 04 Nov 2022 | 211.67 | 217.40 | 206.35 | 213.20 | 213.20 | 991,700 |
| 03 Nov 2022 | 210.68 | 212.77 | 207.35 | 207.62 | 207.62 | 1,151,500 |
| 02 Nov 2022 | 228.12 | 228.55 | 212.64 | 213.05 | 213.05 | 1,802,900 |
| 01 Nov 2022 | 235.00 | 235.66 | 227.08 | 228.98 | 228.98 | 1,253,300 |
| 31 Oct 2022 | 232.86 | 235.21 | 227.36 | 230.96 | 230.96 | 1,300,900 |
| 28 Oct 2022 | 230.00 | 237.39 | 229.27 | 234.15 | 234.15 | 1,481,300 |
| 27 Oct 2022 | 244.15 | 244.15 | 227.79 | 229.38 | 229.38 | 1,758,900 |
| 26 Oct 2022 | 237.30 | 249.60 | 235.64 | 241.69 | 241.69 | 1,069,600 |
| 25 Oct 2022 | 230.70 | 240.95 | 230.70 | 239.50 | 239.50 | 2,289,800 |
| 24 Oct 2022 | 229.04 | 237.70 | 228.52 | 232.01 | 232.01 | 2,449,700 |
| 21 Oct 2022 | 255.00 | 261.51 | 228.52 | 230.03 | 230.03 | 5,627,500 |
| 20 Oct 2022 | 314.71 | 321.82 | 301.88 | 302.46 | 302.46 | 1,400,400 |
| 19 Oct 2022 | 327.22 | 331.86 | 312.35 | 315.37 | 315.37 | 668,300 |
| 18 Oct 2022 | 342.26 | 344.47 | 326.15 | 330.04 | 330.04 | 989,700 |
| 17 Oct 2022 | 328.40 | 334.55 | 325.96 | 333.51 | 333.51 | 710,200 |
| 14 Oct 2022 | 351.72 | 354.81 | 317.25 | 317.77 | 317.77 | 943,000 |
| 13 Oct 2022 | 322.12 | 350.56 | 316.04 | 345.07 | 345.07 | 792,300 |
| 12 Oct 2022 | 335.28 | 340.08 | 331.00 | 335.25 | 335.25 | 398,200 |
| 11 Oct 2022 | 338.59 | 341.51 | 330.62 | 335.79 | 335.79 | 430,200 |
| 10 Oct 2022 | 346.33 | 349.05 | 335.69 | 340.54 | 340.54 | 364,100 |
| 07 Oct 2022 | 348.95 | 349.23 | 339.02 | 341.47 | 341.47 | 482,800 |
| 06 Oct 2022 | 359.51 | 366.65 | 353.54 | 356.57 | 356.57 | 450,100 |
| 05 Oct 2022 | 363.96 | 368.92 | 359.74 | 364.12 | 364.12 | 716,100 |
| 04 Oct 2022 | 361.39 | 377.30 | 361.39 | 376.49 | 376.49 | 593,200 |
| 03 Oct 2022 | 341.37 | 356.69 | 337.94 | 354.89 | 354.89 | 538,500 |
| 30 Sept 2022 | 336.67 | 344.75 | 332.65 | 335.78 | 335.78 | 529,200 |
| 29 Sept 2022 | 335.76 | 340.26 | 331.96 | 337.93 | 337.93 | 416,300 |
| 28 Sept 2022 | 336.21 | 345.97 | 334.20 | 343.72 | 343.72 | 488,900 |
| 27 Sept 2022 | 338.79 | 343.53 | 328.27 | 333.84 | 333.84 | 482,600 |
| 26 Sept 2022 | 339.00 | 348.51 | 334.23 | 335.70 | 335.70 | 530,400 |
| 23 Sept 2022 | 337.41 | 341.53 | 331.60 | 340.83 | 340.83 | 607,000 |
| 22 Sept 2022 | 360.70 | 360.73 | 342.15 | 342.57 | 342.57 | 495,800 |
| 21 Sept 2022 | 367.00 | 376.00 | 359.52 | 359.53 | 359.53 | 468,100 |
| 20 Sept 2022 | 362.00 | 368.82 | 360.07 | 365.17 | 365.17 | 428,300 |
| 19 Sept 2022 | 356.47 | 370.07 | 356.47 | 365.80 | 365.80 | 425,700 |
| 16 Sept 2022 | 371.66 | 371.66 | 354.74 | 362.42 | 362.42 | 1,315,200 |
| 15 Sept 2022 | 378.85 | 392.46 | 377.16 | 379.03 | 379.03 | 521,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
