New Zealand markets closed

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.46-2.35 (-0.51%)
At close: 04:00PM EDT
457.50 +0.04 (+0.01%)
After hours: 05:03PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022460.56461.89453.99457.46457.46275,800
17 Aug 2022466.37467.86455.80459.81459.81482,300
16 Aug 2022461.31478.13460.08476.45476.45431,900
15 Aug 2022456.17465.60455.72465.40465.40254,800
12 Aug 2022457.83464.28453.60464.24464.24318,000
11 Aug 2022454.21459.99451.25455.21455.21699,500
10 Aug 2022432.00465.00429.52452.24452.241,202,700
09 Aug 2022410.73420.18408.80419.77419.77500,800
08 Aug 2022414.46425.70412.14412.71412.71352,400
05 Aug 2022414.33421.08408.96413.21413.21302,500
04 Aug 2022415.76417.58407.59416.26416.26478,900
03 Aug 2022406.56417.67406.00413.40413.40532,500
02 Aug 2022395.82401.12389.62400.19400.19512,900
01 Aug 2022398.55401.87390.11398.00398.00352,600
29 Jul 2022389.14409.64387.24403.55403.55655,000
28 Jul 2022378.65390.80371.76390.78390.78431,600
27 Jul 2022370.46383.50369.46379.43379.43555,400
26 Jul 2022385.58393.57364.95364.99364.99764,800
25 Jul 2022366.92392.49364.81391.16391.161,075,200
22 Jul 2022385.00392.00355.37361.36361.362,255,100
21 Jul 2022428.28437.86421.50436.17436.17727,000
20 Jul 2022427.18435.10422.11434.54434.54377,400
19 Jul 2022411.00427.96411.00426.70426.70388,200
18 Jul 2022416.64427.23411.84413.81413.81419,900
15 Jul 2022402.64412.34396.04408.62408.62594,100
14 Jul 2022400.21400.65387.45393.14393.14458,300
13 Jul 2022400.44410.10395.77406.30406.30419,500
12 Jul 2022405.61421.97403.55411.50411.50290,400
11 Jul 2022413.13417.42405.88408.51408.51256,000
08 Jul 2022418.75424.85412.29418.63418.63349,500
07 Jul 2022413.14425.06413.14423.20423.20364,900
06 Jul 2022408.78417.15402.38407.23407.23339,100
05 Jul 2022388.01412.49385.22412.41412.41498,400
01 Jul 2022393.58409.48390.94400.67400.67389,600
30 Jun 2022390.25399.22374.99394.99394.99941,900
29 Jun 2022400.96404.45393.16402.56402.56476,800
28 Jun 2022416.16425.00404.34404.65404.65318,900
27 Jun 2022420.71424.76410.25412.28412.28375,700
24 Jun 2022406.64419.34405.01415.52415.521,167,600
23 Jun 2022399.95404.47388.47401.08401.08579,000
22 Jun 2022398.77405.00393.26400.15400.15665,000
21 Jun 2022412.39416.49401.81402.82402.82468,000
17 Jun 2022398.10405.33387.99399.76399.76768,800
16 Jun 2022406.69406.69384.83389.13389.13748,100
15 Jun 2022410.60430.55406.28419.04419.04699,500
14 Jun 2022408.45409.94400.04406.39406.39498,200
13 Jun 2022419.52424.37399.61402.14402.141,259,200
10 Jun 2022454.90462.89440.72442.88442.88827,700
09 Jun 2022486.36486.59469.64470.67470.67592,700
08 Jun 2022486.75491.51478.30485.86485.86529,100
07 Jun 2022475.60492.48472.93491.96491.96365,500
06 Jun 2022492.61496.83481.07483.26483.26291,100
03 Jun 2022481.97484.93474.56480.28480.28367,400
02 Jun 2022478.00492.15472.51491.99491.99375,800
01 Jun 2022492.47496.68465.84474.72474.72456,700
31 May 2022483.83494.88478.29488.57488.571,178,200
27 May 2022473.11492.46473.11492.02492.02671,900
26 May 2022455.24475.31455.09473.11473.11489,100
25 May 2022429.14457.80427.93452.72452.72606,700
24 May 2022441.06447.07420.15427.98427.98848,400
23 May 2022442.71451.44431.69448.00448.00463,500
20 May 2022442.65444.59419.60434.70434.70574,100
19 May 2022427.09445.03425.15435.50435.50621,200
18 May 2022439.84448.58430.13431.25431.25712,100
17 May 2022441.00451.76434.44447.99447.99587,300
16 May 2022444.29446.52430.38432.15432.15518,300
13 May 2022448.38461.64441.93449.28449.28467,200
12 May 2022436.30448.71422.74435.57435.57765,400
11 May 2022459.05471.85439.72441.36441.36642,600
10 May 2022474.67480.70448.74459.98459.98805,300
09 May 2022485.27489.71465.27469.81469.81962,000
06 May 2022511.44511.44466.56493.74493.74789,400
05 May 2022524.79527.02500.67513.37513.37558,000
04 May 2022516.43540.05505.55537.51537.51536,500
03 May 2022505.56519.40498.10512.62512.62451,500
02 May 2022491.39500.57479.10497.67497.67544,500
29 Apr 2022512.68519.97486.19487.64487.64533,300
28 Apr 2022515.39517.74499.44515.32515.32415,800
27 Apr 2022517.43521.35504.98508.08508.08437,800
26 Apr 2022532.84539.42514.13514.51514.51471,300
25 Apr 2022534.23544.73520.15543.31543.31723,100
22 Apr 2022573.95578.63540.97541.04541.041,147,400
21 Apr 2022532.30532.93496.06503.13503.13512,900
20 Apr 2022534.80536.76516.09518.07518.07629,600
19 Apr 2022510.00540.56507.71537.08537.08558,200
18 Apr 2022507.09507.23493.78503.70503.70337,400
14 Apr 2022516.45522.39506.00507.06507.06713,100
13 Apr 2022500.45521.14498.50520.67520.67494,000
12 Apr 2022517.43529.47504.08506.84506.84433,300
11 Apr 2022498.21518.68490.88516.03516.03716,300
08 Apr 2022500.47511.90492.89500.37500.37597,100
07 Apr 2022510.57515.86486.74500.28500.28729,800
06 Apr 2022519.89525.20508.23510.57510.57929,400
05 Apr 2022545.23550.89528.26529.76529.76708,000
04 Apr 2022549.17553.53533.84546.90546.90566,500
01 Apr 2022562.04568.66537.99547.75547.75467,900
31 Mar 2022566.22571.23558.68559.45559.45538,000
30 Mar 2022592.37592.62562.88567.04567.04413,800
29 Mar 2022587.15597.16578.03592.56592.56324,400
28 Mar 2022583.30585.88558.47576.15576.15303,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...