New Zealand markets closed

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
323.35+7.22 (+2.28%)
At close: 04:00PM EST
323.35 0.00 (0.00%)
After hours: 07:57PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023312.89324.46309.35323.35323.35568,600
06 Feb 2023316.40320.97313.53316.13316.13607,800
03 Feb 2023320.77335.08315.73323.21323.21903,700
02 Feb 2023322.97348.06321.65333.50333.502,127,300
01 Feb 2023300.69318.54298.80313.38313.381,176,900
31 Jan 2023293.96302.57290.48302.44302.44738,400
30 Jan 2023295.92302.33290.49293.96293.96635,000
27 Jan 2023293.63305.12292.48302.44302.44664,900
26 Jan 2023300.00301.99291.78295.62295.62666,700
25 Jan 2023282.90295.33278.85294.76294.76833,700
24 Jan 2023294.64298.96288.28288.35288.351,053,900
23 Jan 2023294.73305.49290.11298.69298.691,810,300
20 Jan 2023286.66305.68274.31291.44291.443,090,800
19 Jan 2023246.05254.90242.53250.04250.041,576,600
18 Jan 2023258.96265.29251.55251.98251.98997,500
17 Jan 2023254.08261.45249.19259.99259.99898,400
13 Jan 2023248.06255.65243.17252.73252.731,100,300
12 Jan 2023259.19261.26250.48253.82253.82843,400
11 Jan 2023255.31257.52251.30254.99254.99745,700
10 Jan 2023246.46253.47245.20252.68252.68547,500
09 Jan 2023247.96254.94244.53249.43249.431,102,900
06 Jan 2023237.12248.19231.43245.79245.791,017,500
05 Jan 2023235.71237.39222.41232.59232.59985,200
04 Jan 2023230.10241.63228.71240.06240.06854,700
03 Jan 2023232.17235.00221.65225.22225.22764,600
30 Dec 2022229.85235.00226.12230.14230.14710,100
29 Dec 2022219.53236.48218.67234.63234.631,031,500
28 Dec 2022215.61217.81212.84216.45216.45480,100
27 Dec 2022216.40219.31210.33216.11216.11485,200
23 Dec 2022215.13216.97211.64216.85216.85332,600
22 Dec 2022213.65215.98207.37215.80215.80814,500
21 Dec 2022216.19219.80215.16217.35217.35603,600
20 Dec 2022210.18214.35208.47212.46212.46817,500
19 Dec 2022212.91212.91208.00210.39210.39725,600
16 Dec 2022219.08220.37209.99213.40213.401,910,400
15 Dec 2022224.15228.65219.78220.60220.601,050,800
14 Dec 2022231.76237.78228.70230.57230.57970,300
13 Dec 2022233.94247.50229.07234.15234.151,973,700
12 Dec 2022221.84226.37216.10223.40223.401,042,700
09 Dec 2022223.50225.00219.44220.27220.27891,700
08 Dec 2022210.59223.29208.25222.64222.641,520,100
07 Dec 2022198.10209.14198.10208.28208.282,040,100
06 Dec 2022207.96208.98198.32200.26200.261,747,300
05 Dec 2022220.00222.58208.12209.24209.241,149,200
02 Dec 2022224.38227.02218.08224.92224.92794,700
01 Dec 2022231.69235.85225.97228.17228.17801,000
30 Nov 2022220.67232.40214.50231.78231.781,462,800
29 Nov 2022219.80223.26217.08219.13219.13767,000
28 Nov 2022219.90230.28216.28217.52217.52835,900
25 Nov 2022222.03223.00219.07222.60222.60268,500
23 Nov 2022217.01225.19216.13222.20222.20700,900
22 Nov 2022216.79224.38215.28217.27217.27692,700
21 Nov 2022221.20222.51210.11215.12215.121,463,000
18 Nov 2022228.40229.28221.86223.53223.53918,500
17 Nov 2022227.97229.25218.62222.62222.621,062,500
16 Nov 2022236.01239.61230.72235.05235.05880,200
15 Nov 2022227.43244.38227.43239.93239.931,635,000
14 Nov 2022232.36234.32219.63219.76219.761,025,000
11 Nov 2022233.62239.54230.34235.62235.621,283,000
10 Nov 2022222.38239.90221.83230.95230.952,030,900
09 Nov 2022214.76214.76204.37208.30208.301,021,800
08 Nov 2022212.03221.83205.37218.42218.42976,100
07 Nov 2022216.02217.16206.19212.91212.91786,600
04 Nov 2022211.67217.40206.35213.20213.20991,700
03 Nov 2022210.68212.77207.35207.62207.621,151,500
02 Nov 2022228.12228.55212.64213.05213.051,802,900
01 Nov 2022235.00235.66227.08228.98228.981,253,300
31 Oct 2022232.86235.21227.36230.96230.961,300,900
28 Oct 2022230.00237.39229.27234.15234.151,481,300
27 Oct 2022244.15244.15227.79229.38229.381,758,900
26 Oct 2022237.30249.60235.64241.69241.691,069,600
25 Oct 2022230.70240.95230.70239.50239.502,289,800
24 Oct 2022229.04237.70228.52232.01232.012,449,700
21 Oct 2022255.00261.51228.52230.03230.035,627,500
20 Oct 2022314.71321.82301.88302.46302.461,400,400
19 Oct 2022327.22331.86312.35315.37315.37668,300
18 Oct 2022342.26344.47326.15330.04330.04989,700
17 Oct 2022328.40334.55325.96333.51333.51710,200
14 Oct 2022351.72354.81317.25317.77317.77943,000
13 Oct 2022322.12350.56316.04345.07345.07792,300
12 Oct 2022335.28340.08331.00335.25335.25398,200
11 Oct 2022338.59341.51330.62335.79335.79430,200
10 Oct 2022346.33349.05335.69340.54340.54364,100
07 Oct 2022348.95349.23339.02341.47341.47482,800
06 Oct 2022359.51366.65353.54356.57356.57450,100
05 Oct 2022363.96368.92359.74364.12364.12716,100
04 Oct 2022361.39377.30361.39376.49376.49593,200
03 Oct 2022341.37356.69337.94354.89354.89538,500
30 Sept 2022336.67344.75332.65335.78335.78529,200
29 Sept 2022335.76340.26331.96337.93337.93416,300
28 Sept 2022336.21345.97334.20343.72343.72488,900
27 Sept 2022338.79343.53328.27333.84333.84482,600
26 Sept 2022339.00348.51334.23335.70335.70530,400
23 Sept 2022337.41341.53331.60340.83340.83607,000
22 Sept 2022360.70360.73342.15342.57342.57495,800
21 Sept 2022367.00376.00359.52359.53359.53468,100
20 Sept 2022362.00368.82360.07365.17365.17428,300
19 Sept 2022356.47370.07356.47365.80365.80425,700
16 Sept 2022371.66371.66354.74362.42362.421,315,200
15 Sept 2022378.85392.46377.16379.03379.03521,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...