SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 460.56 | 461.89 | 453.99 | 457.46 | 457.46 | 275,800 |
| 17 Aug 2022 | 466.37 | 467.86 | 455.80 | 459.81 | 459.81 | 482,300 |
| 16 Aug 2022 | 461.31 | 478.13 | 460.08 | 476.45 | 476.45 | 431,900 |
| 15 Aug 2022 | 456.17 | 465.60 | 455.72 | 465.40 | 465.40 | 254,800 |
| 12 Aug 2022 | 457.83 | 464.28 | 453.60 | 464.24 | 464.24 | 318,000 |
| 11 Aug 2022 | 454.21 | 459.99 | 451.25 | 455.21 | 455.21 | 699,500 |
| 10 Aug 2022 | 432.00 | 465.00 | 429.52 | 452.24 | 452.24 | 1,202,700 |
| 09 Aug 2022 | 410.73 | 420.18 | 408.80 | 419.77 | 419.77 | 500,800 |
| 08 Aug 2022 | 414.46 | 425.70 | 412.14 | 412.71 | 412.71 | 352,400 |
| 05 Aug 2022 | 414.33 | 421.08 | 408.96 | 413.21 | 413.21 | 302,500 |
| 04 Aug 2022 | 415.76 | 417.58 | 407.59 | 416.26 | 416.26 | 478,900 |
| 03 Aug 2022 | 406.56 | 417.67 | 406.00 | 413.40 | 413.40 | 532,500 |
| 02 Aug 2022 | 395.82 | 401.12 | 389.62 | 400.19 | 400.19 | 512,900 |
| 01 Aug 2022 | 398.55 | 401.87 | 390.11 | 398.00 | 398.00 | 352,600 |
| 29 Jul 2022 | 389.14 | 409.64 | 387.24 | 403.55 | 403.55 | 655,000 |
| 28 Jul 2022 | 378.65 | 390.80 | 371.76 | 390.78 | 390.78 | 431,600 |
| 27 Jul 2022 | 370.46 | 383.50 | 369.46 | 379.43 | 379.43 | 555,400 |
| 26 Jul 2022 | 385.58 | 393.57 | 364.95 | 364.99 | 364.99 | 764,800 |
| 25 Jul 2022 | 366.92 | 392.49 | 364.81 | 391.16 | 391.16 | 1,075,200 |
| 22 Jul 2022 | 385.00 | 392.00 | 355.37 | 361.36 | 361.36 | 2,255,100 |
| 21 Jul 2022 | 428.28 | 437.86 | 421.50 | 436.17 | 436.17 | 727,000 |
| 20 Jul 2022 | 427.18 | 435.10 | 422.11 | 434.54 | 434.54 | 377,400 |
| 19 Jul 2022 | 411.00 | 427.96 | 411.00 | 426.70 | 426.70 | 388,200 |
| 18 Jul 2022 | 416.64 | 427.23 | 411.84 | 413.81 | 413.81 | 419,900 |
| 15 Jul 2022 | 402.64 | 412.34 | 396.04 | 408.62 | 408.62 | 594,100 |
| 14 Jul 2022 | 400.21 | 400.65 | 387.45 | 393.14 | 393.14 | 458,300 |
| 13 Jul 2022 | 400.44 | 410.10 | 395.77 | 406.30 | 406.30 | 419,500 |
| 12 Jul 2022 | 405.61 | 421.97 | 403.55 | 411.50 | 411.50 | 290,400 |
| 11 Jul 2022 | 413.13 | 417.42 | 405.88 | 408.51 | 408.51 | 256,000 |
| 08 Jul 2022 | 418.75 | 424.85 | 412.29 | 418.63 | 418.63 | 349,500 |
| 07 Jul 2022 | 413.14 | 425.06 | 413.14 | 423.20 | 423.20 | 364,900 |
| 06 Jul 2022 | 408.78 | 417.15 | 402.38 | 407.23 | 407.23 | 339,100 |
| 05 Jul 2022 | 388.01 | 412.49 | 385.22 | 412.41 | 412.41 | 498,400 |
| 01 Jul 2022 | 393.58 | 409.48 | 390.94 | 400.67 | 400.67 | 389,600 |
| 30 Jun 2022 | 390.25 | 399.22 | 374.99 | 394.99 | 394.99 | 941,900 |
| 29 Jun 2022 | 400.96 | 404.45 | 393.16 | 402.56 | 402.56 | 476,800 |
| 28 Jun 2022 | 416.16 | 425.00 | 404.34 | 404.65 | 404.65 | 318,900 |
| 27 Jun 2022 | 420.71 | 424.76 | 410.25 | 412.28 | 412.28 | 375,700 |
| 24 Jun 2022 | 406.64 | 419.34 | 405.01 | 415.52 | 415.52 | 1,167,600 |
| 23 Jun 2022 | 399.95 | 404.47 | 388.47 | 401.08 | 401.08 | 579,000 |
| 22 Jun 2022 | 398.77 | 405.00 | 393.26 | 400.15 | 400.15 | 665,000 |
| 21 Jun 2022 | 412.39 | 416.49 | 401.81 | 402.82 | 402.82 | 468,000 |
| 17 Jun 2022 | 398.10 | 405.33 | 387.99 | 399.76 | 399.76 | 768,800 |
| 16 Jun 2022 | 406.69 | 406.69 | 384.83 | 389.13 | 389.13 | 748,100 |
| 15 Jun 2022 | 410.60 | 430.55 | 406.28 | 419.04 | 419.04 | 699,500 |
| 14 Jun 2022 | 408.45 | 409.94 | 400.04 | 406.39 | 406.39 | 498,200 |
| 13 Jun 2022 | 419.52 | 424.37 | 399.61 | 402.14 | 402.14 | 1,259,200 |
| 10 Jun 2022 | 454.90 | 462.89 | 440.72 | 442.88 | 442.88 | 827,700 |
| 09 Jun 2022 | 486.36 | 486.59 | 469.64 | 470.67 | 470.67 | 592,700 |
| 08 Jun 2022 | 486.75 | 491.51 | 478.30 | 485.86 | 485.86 | 529,100 |
| 07 Jun 2022 | 475.60 | 492.48 | 472.93 | 491.96 | 491.96 | 365,500 |
| 06 Jun 2022 | 492.61 | 496.83 | 481.07 | 483.26 | 483.26 | 291,100 |
| 03 Jun 2022 | 481.97 | 484.93 | 474.56 | 480.28 | 480.28 | 367,400 |
| 02 Jun 2022 | 478.00 | 492.15 | 472.51 | 491.99 | 491.99 | 375,800 |
| 01 Jun 2022 | 492.47 | 496.68 | 465.84 | 474.72 | 474.72 | 456,700 |
| 31 May 2022 | 483.83 | 494.88 | 478.29 | 488.57 | 488.57 | 1,178,200 |
| 27 May 2022 | 473.11 | 492.46 | 473.11 | 492.02 | 492.02 | 671,900 |
| 26 May 2022 | 455.24 | 475.31 | 455.09 | 473.11 | 473.11 | 489,100 |
| 25 May 2022 | 429.14 | 457.80 | 427.93 | 452.72 | 452.72 | 606,700 |
| 24 May 2022 | 441.06 | 447.07 | 420.15 | 427.98 | 427.98 | 848,400 |
| 23 May 2022 | 442.71 | 451.44 | 431.69 | 448.00 | 448.00 | 463,500 |
| 20 May 2022 | 442.65 | 444.59 | 419.60 | 434.70 | 434.70 | 574,100 |
| 19 May 2022 | 427.09 | 445.03 | 425.15 | 435.50 | 435.50 | 621,200 |
| 18 May 2022 | 439.84 | 448.58 | 430.13 | 431.25 | 431.25 | 712,100 |
| 17 May 2022 | 441.00 | 451.76 | 434.44 | 447.99 | 447.99 | 587,300 |
| 16 May 2022 | 444.29 | 446.52 | 430.38 | 432.15 | 432.15 | 518,300 |
| 13 May 2022 | 448.38 | 461.64 | 441.93 | 449.28 | 449.28 | 467,200 |
| 12 May 2022 | 436.30 | 448.71 | 422.74 | 435.57 | 435.57 | 765,400 |
| 11 May 2022 | 459.05 | 471.85 | 439.72 | 441.36 | 441.36 | 642,600 |
| 10 May 2022 | 474.67 | 480.70 | 448.74 | 459.98 | 459.98 | 805,300 |
| 09 May 2022 | 485.27 | 489.71 | 465.27 | 469.81 | 469.81 | 962,000 |
| 06 May 2022 | 511.44 | 511.44 | 466.56 | 493.74 | 493.74 | 789,400 |
| 05 May 2022 | 524.79 | 527.02 | 500.67 | 513.37 | 513.37 | 558,000 |
| 04 May 2022 | 516.43 | 540.05 | 505.55 | 537.51 | 537.51 | 536,500 |
| 03 May 2022 | 505.56 | 519.40 | 498.10 | 512.62 | 512.62 | 451,500 |
| 02 May 2022 | 491.39 | 500.57 | 479.10 | 497.67 | 497.67 | 544,500 |
| 29 Apr 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 487.64 | 533,300 |
| 28 Apr 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 515.32 | 415,800 |
| 27 Apr 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 508.08 | 437,800 |
| 26 Apr 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 514.51 | 471,300 |
| 25 Apr 2022 | 534.23 | 544.73 | 520.15 | 543.31 | 543.31 | 723,100 |
| 22 Apr 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 541.04 | 1,147,400 |
| 21 Apr 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 503.13 | 512,900 |
| 20 Apr 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 518.07 | 629,600 |
| 19 Apr 2022 | 510.00 | 540.56 | 507.71 | 537.08 | 537.08 | 558,200 |
| 18 Apr 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 503.70 | 337,400 |
| 14 Apr 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 507.06 | 713,100 |
| 13 Apr 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 520.67 | 494,000 |
| 12 Apr 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 506.84 | 433,300 |
| 11 Apr 2022 | 498.21 | 518.68 | 490.88 | 516.03 | 516.03 | 716,300 |
| 08 Apr 2022 | 500.47 | 511.90 | 492.89 | 500.37 | 500.37 | 597,100 |
| 07 Apr 2022 | 510.57 | 515.86 | 486.74 | 500.28 | 500.28 | 729,800 |
| 06 Apr 2022 | 519.89 | 525.20 | 508.23 | 510.57 | 510.57 | 929,400 |
| 05 Apr 2022 | 545.23 | 550.89 | 528.26 | 529.76 | 529.76 | 708,000 |
| 04 Apr 2022 | 549.17 | 553.53 | 533.84 | 546.90 | 546.90 | 566,500 |
| 01 Apr 2022 | 562.04 | 568.66 | 537.99 | 547.75 | 547.75 | 467,900 |
| 31 Mar 2022 | 566.22 | 571.23 | 558.68 | 559.45 | 559.45 | 538,000 |
| 30 Mar 2022 | 592.37 | 592.62 | 562.88 | 567.04 | 567.04 | 413,800 |
| 29 Mar 2022 | 587.15 | 597.16 | 578.03 | 592.56 | 592.56 | 324,400 |
| 28 Mar 2022 | 583.30 | 585.88 | 558.47 | 576.15 | 576.15 | 303,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
