SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 23 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 22 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 21 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 20 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 17 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 16 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 15 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 14 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 13 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 10 Mar 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 09 Mar 2023 | 176.55 | 177.75 | 100.00 | 106.04 | 106.04 | 38,746,481 |
| 08 Mar 2023 | 266.86 | 271.01 | 264.00 | 267.83 | 267.83 | 835,185 |
| 07 Mar 2023 | 280.39 | 283.08 | 267.07 | 267.39 | 267.39 | 830,518 |
| 06 Mar 2023 | 284.83 | 286.52 | 280.64 | 283.04 | 283.04 | 542,443 |
| 03 Mar 2023 | 280.34 | 285.50 | 277.86 | 284.41 | 284.41 | 357,199 |
| 02 Mar 2023 | 276.39 | 278.33 | 269.42 | 277.17 | 277.17 | 746,564 |
| 01 Mar 2023 | 284.64 | 286.97 | 280.09 | 283.03 | 283.03 | 393,543 |
| 28 Feb 2023 | 288.50 | 293.66 | 286.09 | 288.11 | 288.11 | 573,215 |
| 27 Feb 2023 | 287.59 | 289.53 | 283.96 | 285.93 | 285.93 | 583,891 |
| 24 Feb 2023 | 281.00 | 284.52 | 278.38 | 282.92 | 282.92 | 649,155 |
| 23 Feb 2023 | 290.59 | 291.30 | 282.05 | 289.01 | 289.01 | 619,173 |
| 22 Feb 2023 | 285.47 | 291.21 | 280.80 | 287.55 | 287.55 | 855,058 |
| 21 Feb 2023 | 287.25 | 290.27 | 280.08 | 285.71 | 285.71 | 586,270 |
| 17 Feb 2023 | 298.43 | 299.96 | 286.05 | 292.79 | 292.79 | 1,338,677 |
| 16 Feb 2023 | 308.37 | 310.60 | 301.82 | 301.93 | 301.93 | 450,039 |
| 15 Feb 2023 | 308.96 | 318.26 | 307.27 | 316.75 | 316.75 | 477,471 |
| 14 Feb 2023 | 309.80 | 317.50 | 303.09 | 310.77 | 310.77 | 641,970 |
| 13 Feb 2023 | 308.70 | 311.70 | 304.46 | 311.56 | 311.56 | 558,686 |
| 10 Feb 2023 | 310.58 | 316.48 | 308.09 | 310.03 | 310.03 | 604,985 |
| 09 Feb 2023 | 324.93 | 326.15 | 313.55 | 315.89 | 315.89 | 746,111 |
| 08 Feb 2023 | 322.85 | 325.91 | 319.04 | 320.40 | 320.40 | 500,533 |
| 07 Feb 2023 | 312.89 | 324.46 | 309.35 | 323.35 | 323.35 | 568,606 |
| 06 Feb 2023 | 316.40 | 320.97 | 313.53 | 316.13 | 316.13 | 607,808 |
| 03 Feb 2023 | 320.77 | 335.08 | 315.73 | 323.21 | 323.21 | 903,745 |
| 02 Feb 2023 | 322.97 | 348.06 | 321.65 | 333.50 | 333.50 | 2,127,346 |
| 01 Feb 2023 | 300.69 | 318.54 | 298.80 | 313.38 | 313.38 | 1,177,025 |
| 31 Jan 2023 | 293.96 | 302.57 | 290.48 | 302.44 | 302.44 | 738,529 |
| 30 Jan 2023 | 295.92 | 302.33 | 290.49 | 293.96 | 293.96 | 634,982 |
| 27 Jan 2023 | 293.63 | 305.12 | 292.48 | 302.44 | 302.44 | 664,906 |
| 26 Jan 2023 | 300.00 | 301.99 | 291.78 | 295.62 | 295.62 | 666,697 |
| 25 Jan 2023 | 282.90 | 295.33 | 278.85 | 294.76 | 294.76 | 833,787 |
| 24 Jan 2023 | 294.64 | 298.95 | 288.28 | 288.35 | 288.35 | 1,053,854 |
| 23 Jan 2023 | 294.73 | 305.49 | 290.11 | 298.69 | 298.69 | 1,810,326 |
| 20 Jan 2023 | 286.66 | 305.67 | 274.30 | 291.44 | 291.44 | 3,090,876 |
| 19 Jan 2023 | 246.05 | 254.90 | 242.52 | 250.04 | 250.04 | 1,576,560 |
| 18 Jan 2023 | 258.96 | 265.29 | 251.55 | 251.98 | 251.98 | 997,496 |
| 17 Jan 2023 | 254.08 | 261.45 | 249.18 | 259.99 | 259.99 | 898,463 |
| 13 Jan 2023 | 248.06 | 255.65 | 243.17 | 252.73 | 252.73 | 1,100,337 |
| 12 Jan 2023 | 259.19 | 261.26 | 250.48 | 253.82 | 253.82 | 843,449 |
| 11 Jan 2023 | 255.31 | 257.52 | 251.30 | 254.99 | 254.99 | 745,718 |
| 10 Jan 2023 | 246.46 | 253.46 | 245.20 | 252.68 | 252.68 | 547,669 |
| 09 Jan 2023 | 247.96 | 254.94 | 244.53 | 249.43 | 249.43 | 1,102,929 |
| 06 Jan 2023 | 237.12 | 248.19 | 231.43 | 245.79 | 245.79 | 1,017,532 |
| 05 Jan 2023 | 235.71 | 237.39 | 222.41 | 232.59 | 232.59 | 985,262 |
| 04 Jan 2023 | 230.10 | 241.63 | 228.71 | 240.06 | 240.06 | 854,687 |
| 03 Jan 2023 | 232.17 | 235.00 | 221.65 | 225.22 | 225.22 | 764,645 |
| 30 Dec 2022 | 229.85 | 235.00 | 226.12 | 230.14 | 230.14 | 710,176 |
| 29 Dec 2022 | 219.53 | 236.48 | 218.67 | 234.63 | 234.63 | 1,031,536 |
| 28 Dec 2022 | 215.61 | 217.81 | 212.84 | 216.45 | 216.45 | 480,089 |
| 27 Dec 2022 | 216.40 | 219.31 | 210.33 | 216.11 | 216.11 | 485,233 |
| 23 Dec 2022 | 215.13 | 216.97 | 211.63 | 216.85 | 216.85 | 332,559 |
| 22 Dec 2022 | 213.65 | 215.98 | 207.37 | 215.80 | 215.80 | 814,488 |
| 21 Dec 2022 | 216.19 | 219.80 | 215.16 | 217.35 | 217.35 | 603,757 |
| 20 Dec 2022 | 210.18 | 214.35 | 208.47 | 212.46 | 212.46 | 817,488 |
| 19 Dec 2022 | 212.91 | 212.91 | 208.00 | 210.39 | 210.39 | 725,589 |
| 16 Dec 2022 | 219.08 | 220.37 | 209.99 | 213.40 | 213.40 | 1,910,394 |
| 15 Dec 2022 | 224.15 | 228.65 | 219.78 | 220.60 | 220.60 | 1,050,785 |
| 14 Dec 2022 | 231.76 | 237.78 | 228.70 | 230.57 | 230.57 | 970,307 |
| 13 Dec 2022 | 233.94 | 247.50 | 229.07 | 234.15 | 234.15 | 1,973,691 |
| 12 Dec 2022 | 221.84 | 226.37 | 216.10 | 223.40 | 223.40 | 1,042,715 |
| 09 Dec 2022 | 223.50 | 225.00 | 219.44 | 220.27 | 220.27 | 891,727 |
| 08 Dec 2022 | 210.59 | 223.29 | 208.25 | 222.64 | 222.64 | 1,520,140 |
| 07 Dec 2022 | 198.10 | 209.14 | 198.10 | 208.28 | 208.28 | 2,040,076 |
| 06 Dec 2022 | 207.96 | 208.98 | 198.32 | 200.26 | 200.26 | 1,747,305 |
| 05 Dec 2022 | 220.00 | 222.58 | 208.12 | 209.24 | 209.24 | 1,149,181 |
| 02 Dec 2022 | 224.38 | 227.02 | 218.08 | 224.92 | 224.92 | 794,695 |
| 01 Dec 2022 | 231.69 | 235.85 | 225.97 | 228.17 | 228.17 | 800,992 |
| 30 Nov 2022 | 220.67 | 232.40 | 214.50 | 231.78 | 231.78 | 1,462,755 |
| 29 Nov 2022 | 219.80 | 223.26 | 217.07 | 219.13 | 219.13 | 767,048 |
| 28 Nov 2022 | 219.90 | 230.28 | 216.28 | 217.52 | 217.52 | 835,937 |
| 25 Nov 2022 | 222.03 | 223.00 | 219.07 | 222.60 | 222.60 | 268,465 |
| 23 Nov 2022 | 217.01 | 225.19 | 216.13 | 222.20 | 222.20 | 700,949 |
| 22 Nov 2022 | 216.79 | 224.38 | 215.28 | 217.27 | 217.27 | 692,744 |
| 21 Nov 2022 | 221.20 | 222.51 | 210.11 | 215.12 | 215.12 | 1,463,004 |
| 18 Nov 2022 | 228.40 | 229.28 | 221.86 | 223.53 | 223.53 | 918,457 |
| 17 Nov 2022 | 227.97 | 229.25 | 218.62 | 222.62 | 222.62 | 1,062,673 |
| 16 Nov 2022 | 236.01 | 239.61 | 230.72 | 235.05 | 235.05 | 880,224 |
| 15 Nov 2022 | 227.43 | 244.38 | 227.43 | 239.93 | 239.93 | 1,635,044 |
| 14 Nov 2022 | 232.36 | 234.32 | 219.63 | 219.76 | 219.76 | 1,025,019 |
| 11 Nov 2022 | 233.62 | 239.54 | 230.34 | 235.62 | 235.62 | 1,283,001 |
| 10 Nov 2022 | 222.38 | 239.90 | 221.83 | 230.95 | 230.95 | 2,030,919 |
| 09 Nov 2022 | 214.76 | 214.76 | 204.37 | 208.30 | 208.30 | 1,021,821 |
| 08 Nov 2022 | 212.03 | 221.82 | 205.37 | 218.42 | 218.42 | 976,121 |
| 07 Nov 2022 | 216.02 | 217.15 | 206.19 | 212.91 | 212.91 | 786,649 |
| 04 Nov 2022 | 211.67 | 217.40 | 206.35 | 213.20 | 213.20 | 991,671 |
| 03 Nov 2022 | 210.68 | 212.77 | 207.35 | 207.62 | 207.62 | 1,151,684 |
| 02 Nov 2022 | 228.12 | 228.55 | 212.64 | 213.05 | 213.05 | 1,803,147 |
| 01 Nov 2022 | 235.00 | 235.66 | 227.08 | 228.98 | 228.98 | 1,253,315 |
| 31 Oct 2022 | 232.86 | 235.21 | 227.36 | 230.96 | 230.96 | 1,300,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
