New Zealand markets open in 7 hours 21 minutes

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
570.01-11.75 (-2.02%)
At close: 04:00PM EST
569.90 -0.11 (-0.02%)
Pre-market: 08:19AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022557.60572.70530.65570.01570.011,056,000
21 Jan 2022628.26641.62581.76581.76581.761,312,800
20 Jan 2022654.27674.35645.02647.94647.94476,000
19 Jan 2022677.03677.25646.51655.00655.00691,700
18 Jan 2022699.28704.99664.65668.36668.36536,000
14 Jan 2022703.50705.90685.44704.41704.41422,300
13 Jan 2022740.63743.97705.60711.64711.64368,600
12 Jan 2022737.98752.68735.85737.77737.77351,600
11 Jan 2022718.07733.45700.52733.45733.45446,600
10 Jan 2022731.85735.37693.53711.21711.21546,500
07 Jan 2022733.29746.70724.98733.15733.15404,700
06 Jan 2022687.20734.54682.89733.29733.29593,100
05 Jan 2022710.17710.17678.49681.93681.93310,900
04 Jan 2022701.95715.33699.48706.15706.15403,000
03 Jan 2022683.70692.62678.25688.17688.17281,600
31 Dec 2021674.17681.26671.00678.24678.24327,900
30 Dec 2021681.66691.66678.65679.45679.45143,400
29 Dec 2021684.62688.56678.65683.19683.19130,600
28 Dec 2021687.88689.94677.21681.07681.07139,600
27 Dec 2021674.79689.63674.79689.62689.62126,900
23 Dec 2021680.00682.53674.00674.76674.76145,400
22 Dec 2021663.21673.93661.02672.69672.69197,100
21 Dec 2021650.96665.98647.46665.26665.26305,200
20 Dec 2021637.95640.16625.02637.64637.64497,900
17 Dec 2021681.93681.93647.79654.01654.01805,200
16 Dec 2021706.01712.75676.83682.29682.29377,800
15 Dec 2021683.00703.18674.99699.53699.53398,200
14 Dec 2021675.08689.22667.58676.68676.68373,600
13 Dec 2021702.30703.05674.40675.60675.60356,100
10 Dec 2021711.10717.38692.78703.92703.92204,100
09 Dec 2021706.00714.32703.39706.06706.06261,100
08 Dec 2021724.00726.83705.02710.21710.21316,100
07 Dec 2021701.49720.42700.86716.78716.78296,900
06 Dec 2021688.94704.65682.33693.39693.39354,100
03 Dec 2021713.79719.22661.64674.57674.57514,800
02 Dec 2021684.47716.01680.57712.20712.20381,400
01 Dec 2021702.49723.35675.07675.59675.59455,100
30 Nov 2021719.49720.92687.77692.33692.33748,700
29 Nov 2021724.86733.25716.96724.50724.50304,800
26 Nov 2021715.35721.77700.02714.19714.19274,400
24 Nov 2021732.94742.29728.20740.45740.45233,500
23 Nov 2021740.08745.18727.14737.31737.31455,900
22 Nov 2021735.32755.00735.32741.20741.20378,500
19 Nov 2021739.54740.98715.42727.79727.79470,800
18 Nov 2021750.00754.84742.49744.97744.97209,400
17 Nov 2021754.48756.40735.36745.26745.26250,700
16 Nov 2021746.46763.22742.41754.65754.65312,100
15 Nov 2021746.08756.14744.02747.99747.99262,500
12 Nov 2021741.97745.37728.20743.90743.90249,200
11 Nov 2021746.13749.60739.13741.97741.97137,000
10 Nov 2021750.00754.64739.49741.92741.92269,900
09 Nov 2021736.09750.94734.01750.47750.47294,200
08 Nov 2021750.77755.73735.06742.05742.05211,400
05 Nov 2021761.48762.95737.45747.52747.52216,200
04 Nov 2021758.85761.11739.68751.18751.18275,000
03 Nov 2021739.69756.77737.11755.03755.03310,700
02 Nov 2021728.39742.24727.75740.44740.44299,200
01 Nov 2021724.19732.37718.45727.99727.99316,100
29 Oct 2021713.75722.55711.91717.40717.40407,400
28 Oct 2021710.00713.50698.95710.49710.49344,300
27 Oct 2021738.54738.54706.99708.15708.15396,700
26 Oct 2021747.34751.84740.03745.32745.32232,700
25 Oct 2021755.32757.66745.47746.01746.01265,100
22 Oct 2021720.00759.02720.00753.12753.12652,700
21 Oct 2021704.29707.42693.71705.14705.14333,900
20 Oct 2021698.70705.71697.00705.27705.27275,700
19 Oct 2021698.38701.01692.38699.92699.92275,500
18 Oct 2021685.99697.95685.99696.08696.08329,700
15 Oct 2021694.06695.59679.16690.33690.33317,800
14 Oct 2021676.76685.64673.00683.89683.89341,400
13 Oct 2021659.09668.10647.85667.72667.72243,200
12 Oct 2021663.35666.94650.29659.09659.09307,500
11 Oct 2021678.00692.21666.47666.51666.51367,300
08 Oct 2021670.59670.95663.09670.49670.49316,500
07 Oct 2021670.93679.00663.28665.56665.56258,700
06 Oct 2021654.04663.92643.22659.85659.85441,200
05 Oct 2021657.91669.18652.07665.38665.38358,700
04 Oct 2021663.99669.00645.73649.35649.35340,700
01 Oct 2021650.00669.57648.07664.53664.53281,100
30 Sep 2021663.15672.10645.84646.88646.88387,700
29 Sep 2021658.37663.86652.30655.99655.99237,300
28 Sep 2021673.00676.72653.16654.00654.00385,400
27 Sep 2021654.01677.14650.01674.41674.41494,600
24 Sep 2021636.83653.54636.83649.96649.96538,400
23 Sep 2021611.78643.17611.78642.15642.15469,600
22 Sep 2021599.74614.70597.98607.83607.83321,200
21 Sep 2021593.27598.93579.90593.17593.17332,900
20 Sep 2021591.07598.20574.24587.63587.63592,500
17 Sep 2021613.43623.00605.00610.41610.41681,000
16 Sep 2021602.63615.27600.58608.45608.45388,800
15 Sep 2021585.00599.50584.57597.89597.89395,500
14 Sep 2021602.21607.18578.26584.44584.44378,100
13 Sep 2021599.49604.37592.00602.21602.21487,900
10 Sep 2021595.37597.45581.96591.60591.60317,800
09 Sep 2021588.00598.00585.96589.63589.63327,700
08 Sep 2021584.34592.20582.18585.87585.87310,900
07 Sep 2021577.81592.07575.58586.00586.00404,500
03 Sep 2021571.70576.31566.97571.51571.51213,100
02 Sep 2021565.91575.63564.12569.68569.68325,600
01 Sep 2021562.00565.20555.79564.59564.59306,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...