SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 557.60 | 572.70 | 530.65 | 570.01 | 570.01 | 1,056,000 |
| 21 Jan 2022 | 628.26 | 641.62 | 581.76 | 581.76 | 581.76 | 1,312,800 |
| 20 Jan 2022 | 654.27 | 674.35 | 645.02 | 647.94 | 647.94 | 476,000 |
| 19 Jan 2022 | 677.03 | 677.25 | 646.51 | 655.00 | 655.00 | 691,700 |
| 18 Jan 2022 | 699.28 | 704.99 | 664.65 | 668.36 | 668.36 | 536,000 |
| 14 Jan 2022 | 703.50 | 705.90 | 685.44 | 704.41 | 704.41 | 422,300 |
| 13 Jan 2022 | 740.63 | 743.97 | 705.60 | 711.64 | 711.64 | 368,600 |
| 12 Jan 2022 | 737.98 | 752.68 | 735.85 | 737.77 | 737.77 | 351,600 |
| 11 Jan 2022 | 718.07 | 733.45 | 700.52 | 733.45 | 733.45 | 446,600 |
| 10 Jan 2022 | 731.85 | 735.37 | 693.53 | 711.21 | 711.21 | 546,500 |
| 07 Jan 2022 | 733.29 | 746.70 | 724.98 | 733.15 | 733.15 | 404,700 |
| 06 Jan 2022 | 687.20 | 734.54 | 682.89 | 733.29 | 733.29 | 593,100 |
| 05 Jan 2022 | 710.17 | 710.17 | 678.49 | 681.93 | 681.93 | 310,900 |
| 04 Jan 2022 | 701.95 | 715.33 | 699.48 | 706.15 | 706.15 | 403,000 |
| 03 Jan 2022 | 683.70 | 692.62 | 678.25 | 688.17 | 688.17 | 281,600 |
| 31 Dec 2021 | 674.17 | 681.26 | 671.00 | 678.24 | 678.24 | 327,900 |
| 30 Dec 2021 | 681.66 | 691.66 | 678.65 | 679.45 | 679.45 | 143,400 |
| 29 Dec 2021 | 684.62 | 688.56 | 678.65 | 683.19 | 683.19 | 130,600 |
| 28 Dec 2021 | 687.88 | 689.94 | 677.21 | 681.07 | 681.07 | 139,600 |
| 27 Dec 2021 | 674.79 | 689.63 | 674.79 | 689.62 | 689.62 | 126,900 |
| 23 Dec 2021 | 680.00 | 682.53 | 674.00 | 674.76 | 674.76 | 145,400 |
| 22 Dec 2021 | 663.21 | 673.93 | 661.02 | 672.69 | 672.69 | 197,100 |
| 21 Dec 2021 | 650.96 | 665.98 | 647.46 | 665.26 | 665.26 | 305,200 |
| 20 Dec 2021 | 637.95 | 640.16 | 625.02 | 637.64 | 637.64 | 497,900 |
| 17 Dec 2021 | 681.93 | 681.93 | 647.79 | 654.01 | 654.01 | 805,200 |
| 16 Dec 2021 | 706.01 | 712.75 | 676.83 | 682.29 | 682.29 | 377,800 |
| 15 Dec 2021 | 683.00 | 703.18 | 674.99 | 699.53 | 699.53 | 398,200 |
| 14 Dec 2021 | 675.08 | 689.22 | 667.58 | 676.68 | 676.68 | 373,600 |
| 13 Dec 2021 | 702.30 | 703.05 | 674.40 | 675.60 | 675.60 | 356,100 |
| 10 Dec 2021 | 711.10 | 717.38 | 692.78 | 703.92 | 703.92 | 204,100 |
| 09 Dec 2021 | 706.00 | 714.32 | 703.39 | 706.06 | 706.06 | 261,100 |
| 08 Dec 2021 | 724.00 | 726.83 | 705.02 | 710.21 | 710.21 | 316,100 |
| 07 Dec 2021 | 701.49 | 720.42 | 700.86 | 716.78 | 716.78 | 296,900 |
| 06 Dec 2021 | 688.94 | 704.65 | 682.33 | 693.39 | 693.39 | 354,100 |
| 03 Dec 2021 | 713.79 | 719.22 | 661.64 | 674.57 | 674.57 | 514,800 |
| 02 Dec 2021 | 684.47 | 716.01 | 680.57 | 712.20 | 712.20 | 381,400 |
| 01 Dec 2021 | 702.49 | 723.35 | 675.07 | 675.59 | 675.59 | 455,100 |
| 30 Nov 2021 | 719.49 | 720.92 | 687.77 | 692.33 | 692.33 | 748,700 |
| 29 Nov 2021 | 724.86 | 733.25 | 716.96 | 724.50 | 724.50 | 304,800 |
| 26 Nov 2021 | 715.35 | 721.77 | 700.02 | 714.19 | 714.19 | 274,400 |
| 24 Nov 2021 | 732.94 | 742.29 | 728.20 | 740.45 | 740.45 | 233,500 |
| 23 Nov 2021 | 740.08 | 745.18 | 727.14 | 737.31 | 737.31 | 455,900 |
| 22 Nov 2021 | 735.32 | 755.00 | 735.32 | 741.20 | 741.20 | 378,500 |
| 19 Nov 2021 | 739.54 | 740.98 | 715.42 | 727.79 | 727.79 | 470,800 |
| 18 Nov 2021 | 750.00 | 754.84 | 742.49 | 744.97 | 744.97 | 209,400 |
| 17 Nov 2021 | 754.48 | 756.40 | 735.36 | 745.26 | 745.26 | 250,700 |
| 16 Nov 2021 | 746.46 | 763.22 | 742.41 | 754.65 | 754.65 | 312,100 |
| 15 Nov 2021 | 746.08 | 756.14 | 744.02 | 747.99 | 747.99 | 262,500 |
| 12 Nov 2021 | 741.97 | 745.37 | 728.20 | 743.90 | 743.90 | 249,200 |
| 11 Nov 2021 | 746.13 | 749.60 | 739.13 | 741.97 | 741.97 | 137,000 |
| 10 Nov 2021 | 750.00 | 754.64 | 739.49 | 741.92 | 741.92 | 269,900 |
| 09 Nov 2021 | 736.09 | 750.94 | 734.01 | 750.47 | 750.47 | 294,200 |
| 08 Nov 2021 | 750.77 | 755.73 | 735.06 | 742.05 | 742.05 | 211,400 |
| 05 Nov 2021 | 761.48 | 762.95 | 737.45 | 747.52 | 747.52 | 216,200 |
| 04 Nov 2021 | 758.85 | 761.11 | 739.68 | 751.18 | 751.18 | 275,000 |
| 03 Nov 2021 | 739.69 | 756.77 | 737.11 | 755.03 | 755.03 | 310,700 |
| 02 Nov 2021 | 728.39 | 742.24 | 727.75 | 740.44 | 740.44 | 299,200 |
| 01 Nov 2021 | 724.19 | 732.37 | 718.45 | 727.99 | 727.99 | 316,100 |
| 29 Oct 2021 | 713.75 | 722.55 | 711.91 | 717.40 | 717.40 | 407,400 |
| 28 Oct 2021 | 710.00 | 713.50 | 698.95 | 710.49 | 710.49 | 344,300 |
| 27 Oct 2021 | 738.54 | 738.54 | 706.99 | 708.15 | 708.15 | 396,700 |
| 26 Oct 2021 | 747.34 | 751.84 | 740.03 | 745.32 | 745.32 | 232,700 |
| 25 Oct 2021 | 755.32 | 757.66 | 745.47 | 746.01 | 746.01 | 265,100 |
| 22 Oct 2021 | 720.00 | 759.02 | 720.00 | 753.12 | 753.12 | 652,700 |
| 21 Oct 2021 | 704.29 | 707.42 | 693.71 | 705.14 | 705.14 | 333,900 |
| 20 Oct 2021 | 698.70 | 705.71 | 697.00 | 705.27 | 705.27 | 275,700 |
| 19 Oct 2021 | 698.38 | 701.01 | 692.38 | 699.92 | 699.92 | 275,500 |
| 18 Oct 2021 | 685.99 | 697.95 | 685.99 | 696.08 | 696.08 | 329,700 |
| 15 Oct 2021 | 694.06 | 695.59 | 679.16 | 690.33 | 690.33 | 317,800 |
| 14 Oct 2021 | 676.76 | 685.64 | 673.00 | 683.89 | 683.89 | 341,400 |
| 13 Oct 2021 | 659.09 | 668.10 | 647.85 | 667.72 | 667.72 | 243,200 |
| 12 Oct 2021 | 663.35 | 666.94 | 650.29 | 659.09 | 659.09 | 307,500 |
| 11 Oct 2021 | 678.00 | 692.21 | 666.47 | 666.51 | 666.51 | 367,300 |
| 08 Oct 2021 | 670.59 | 670.95 | 663.09 | 670.49 | 670.49 | 316,500 |
| 07 Oct 2021 | 670.93 | 679.00 | 663.28 | 665.56 | 665.56 | 258,700 |
| 06 Oct 2021 | 654.04 | 663.92 | 643.22 | 659.85 | 659.85 | 441,200 |
| 05 Oct 2021 | 657.91 | 669.18 | 652.07 | 665.38 | 665.38 | 358,700 |
| 04 Oct 2021 | 663.99 | 669.00 | 645.73 | 649.35 | 649.35 | 340,700 |
| 01 Oct 2021 | 650.00 | 669.57 | 648.07 | 664.53 | 664.53 | 281,100 |
| 30 Sep 2021 | 663.15 | 672.10 | 645.84 | 646.88 | 646.88 | 387,700 |
| 29 Sep 2021 | 658.37 | 663.86 | 652.30 | 655.99 | 655.99 | 237,300 |
| 28 Sep 2021 | 673.00 | 676.72 | 653.16 | 654.00 | 654.00 | 385,400 |
| 27 Sep 2021 | 654.01 | 677.14 | 650.01 | 674.41 | 674.41 | 494,600 |
| 24 Sep 2021 | 636.83 | 653.54 | 636.83 | 649.96 | 649.96 | 538,400 |
| 23 Sep 2021 | 611.78 | 643.17 | 611.78 | 642.15 | 642.15 | 469,600 |
| 22 Sep 2021 | 599.74 | 614.70 | 597.98 | 607.83 | 607.83 | 321,200 |
| 21 Sep 2021 | 593.27 | 598.93 | 579.90 | 593.17 | 593.17 | 332,900 |
| 20 Sep 2021 | 591.07 | 598.20 | 574.24 | 587.63 | 587.63 | 592,500 |
| 17 Sep 2021 | 613.43 | 623.00 | 605.00 | 610.41 | 610.41 | 681,000 |
| 16 Sep 2021 | 602.63 | 615.27 | 600.58 | 608.45 | 608.45 | 388,800 |
| 15 Sep 2021 | 585.00 | 599.50 | 584.57 | 597.89 | 597.89 | 395,500 |
| 14 Sep 2021 | 602.21 | 607.18 | 578.26 | 584.44 | 584.44 | 378,100 |
| 13 Sep 2021 | 599.49 | 604.37 | 592.00 | 602.21 | 602.21 | 487,900 |
| 10 Sep 2021 | 595.37 | 597.45 | 581.96 | 591.60 | 591.60 | 317,800 |
| 09 Sep 2021 | 588.00 | 598.00 | 585.96 | 589.63 | 589.63 | 327,700 |
| 08 Sep 2021 | 584.34 | 592.20 | 582.18 | 585.87 | 585.87 | 310,900 |
| 07 Sep 2021 | 577.81 | 592.07 | 575.58 | 586.00 | 586.00 | 404,500 |
| 03 Sep 2021 | 571.70 | 576.31 | 566.97 | 571.51 | 571.51 | 213,100 |
| 02 Sep 2021 | 565.91 | 575.63 | 564.12 | 569.68 | 569.68 | 325,600 |
| 01 Sep 2021 | 562.00 | 565.20 | 555.79 | 564.59 | 564.59 | 306,600 |
| *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.
