New Zealand markets closed

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.040.00 (0.00%)
At close: 05:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023106.04106.04106.04106.04106.04-
23 Mar 2023106.04106.04106.04106.04106.04-
22 Mar 2023106.04106.04106.04106.04106.04-
21 Mar 2023106.04106.04106.04106.04106.04-
20 Mar 2023106.04106.04106.04106.04106.04-
17 Mar 2023106.04106.04106.04106.04106.04-
16 Mar 2023106.04106.04106.04106.04106.04-
15 Mar 2023106.04106.04106.04106.04106.04-
14 Mar 2023106.04106.04106.04106.04106.04-
13 Mar 2023106.04106.04106.04106.04106.04-
10 Mar 2023106.04106.04106.04106.04106.04-
09 Mar 2023176.55177.75100.00106.04106.0438,746,481
08 Mar 2023266.86271.01264.00267.83267.83835,185
07 Mar 2023280.39283.08267.07267.39267.39830,518
06 Mar 2023284.83286.52280.64283.04283.04542,443
03 Mar 2023280.34285.50277.86284.41284.41357,199
02 Mar 2023276.39278.33269.42277.17277.17746,564
01 Mar 2023284.64286.97280.09283.03283.03393,543
28 Feb 2023288.50293.66286.09288.11288.11573,215
27 Feb 2023287.59289.53283.96285.93285.93583,891
24 Feb 2023281.00284.52278.38282.92282.92649,155
23 Feb 2023290.59291.30282.05289.01289.01619,173
22 Feb 2023285.47291.21280.80287.55287.55855,058
21 Feb 2023287.25290.27280.08285.71285.71586,270
17 Feb 2023298.43299.96286.05292.79292.791,338,677
16 Feb 2023308.37310.60301.82301.93301.93450,039
15 Feb 2023308.96318.26307.27316.75316.75477,471
14 Feb 2023309.80317.50303.09310.77310.77641,970
13 Feb 2023308.70311.70304.46311.56311.56558,686
10 Feb 2023310.58316.48308.09310.03310.03604,985
09 Feb 2023324.93326.15313.55315.89315.89746,111
08 Feb 2023322.85325.91319.04320.40320.40500,533
07 Feb 2023312.89324.46309.35323.35323.35568,606
06 Feb 2023316.40320.97313.53316.13316.13607,808
03 Feb 2023320.77335.08315.73323.21323.21903,745
02 Feb 2023322.97348.06321.65333.50333.502,127,346
01 Feb 2023300.69318.54298.80313.38313.381,177,025
31 Jan 2023293.96302.57290.48302.44302.44738,529
30 Jan 2023295.92302.33290.49293.96293.96634,982
27 Jan 2023293.63305.12292.48302.44302.44664,906
26 Jan 2023300.00301.99291.78295.62295.62666,697
25 Jan 2023282.90295.33278.85294.76294.76833,787
24 Jan 2023294.64298.95288.28288.35288.351,053,854
23 Jan 2023294.73305.49290.11298.69298.691,810,326
20 Jan 2023286.66305.67274.30291.44291.443,090,876
19 Jan 2023246.05254.90242.52250.04250.041,576,560
18 Jan 2023258.96265.29251.55251.98251.98997,496
17 Jan 2023254.08261.45249.18259.99259.99898,463
13 Jan 2023248.06255.65243.17252.73252.731,100,337
12 Jan 2023259.19261.26250.48253.82253.82843,449
11 Jan 2023255.31257.52251.30254.99254.99745,718
10 Jan 2023246.46253.46245.20252.68252.68547,669
09 Jan 2023247.96254.94244.53249.43249.431,102,929
06 Jan 2023237.12248.19231.43245.79245.791,017,532
05 Jan 2023235.71237.39222.41232.59232.59985,262
04 Jan 2023230.10241.63228.71240.06240.06854,687
03 Jan 2023232.17235.00221.65225.22225.22764,645
30 Dec 2022229.85235.00226.12230.14230.14710,176
29 Dec 2022219.53236.48218.67234.63234.631,031,536
28 Dec 2022215.61217.81212.84216.45216.45480,089
27 Dec 2022216.40219.31210.33216.11216.11485,233
23 Dec 2022215.13216.97211.63216.85216.85332,559
22 Dec 2022213.65215.98207.37215.80215.80814,488
21 Dec 2022216.19219.80215.16217.35217.35603,757
20 Dec 2022210.18214.35208.47212.46212.46817,488
19 Dec 2022212.91212.91208.00210.39210.39725,589
16 Dec 2022219.08220.37209.99213.40213.401,910,394
15 Dec 2022224.15228.65219.78220.60220.601,050,785
14 Dec 2022231.76237.78228.70230.57230.57970,307
13 Dec 2022233.94247.50229.07234.15234.151,973,691
12 Dec 2022221.84226.37216.10223.40223.401,042,715
09 Dec 2022223.50225.00219.44220.27220.27891,727
08 Dec 2022210.59223.29208.25222.64222.641,520,140
07 Dec 2022198.10209.14198.10208.28208.282,040,076
06 Dec 2022207.96208.98198.32200.26200.261,747,305
05 Dec 2022220.00222.58208.12209.24209.241,149,181
02 Dec 2022224.38227.02218.08224.92224.92794,695
01 Dec 2022231.69235.85225.97228.17228.17800,992
30 Nov 2022220.67232.40214.50231.78231.781,462,755
29 Nov 2022219.80223.26217.07219.13219.13767,048
28 Nov 2022219.90230.28216.28217.52217.52835,937
25 Nov 2022222.03223.00219.07222.60222.60268,465
23 Nov 2022217.01225.19216.13222.20222.20700,949
22 Nov 2022216.79224.38215.28217.27217.27692,744
21 Nov 2022221.20222.51210.11215.12215.121,463,004
18 Nov 2022228.40229.28221.86223.53223.53918,457
17 Nov 2022227.97229.25218.62222.62222.621,062,673
16 Nov 2022236.01239.61230.72235.05235.05880,224
15 Nov 2022227.43244.38227.43239.93239.931,635,044
14 Nov 2022232.36234.32219.63219.76219.761,025,019
11 Nov 2022233.62239.54230.34235.62235.621,283,001
10 Nov 2022222.38239.90221.83230.95230.952,030,919
09 Nov 2022214.76214.76204.37208.30208.301,021,821
08 Nov 2022212.03221.82205.37218.42218.42976,121
07 Nov 2022216.02217.15206.19212.91212.91786,649
04 Nov 2022211.67217.40206.35213.20213.20991,671
03 Nov 2022210.68212.77207.35207.62207.621,151,684
02 Nov 2022228.12228.55212.64213.05213.051,803,147
01 Nov 2022235.00235.66227.08228.98228.981,253,315
31 Oct 2022232.86235.21227.36230.96230.961,300,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...