SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 231.69 | 235.85 | 225.97 | 228.17 | 228.17 | 743,356 |
| 30 Nov 2022 | 220.67 | 232.40 | 214.50 | 231.78 | 231.78 | 1,462,300 |
| 29 Nov 2022 | 219.80 | 223.26 | 217.08 | 219.13 | 219.13 | 767,000 |
| 28 Nov 2022 | 219.90 | 230.28 | 216.28 | 217.52 | 217.52 | 835,900 |
| 25 Nov 2022 | 222.03 | 223.00 | 219.07 | 222.60 | 222.60 | 268,500 |
| 23 Nov 2022 | 217.01 | 225.19 | 216.13 | 222.20 | 222.20 | 700,900 |
| 22 Nov 2022 | 216.79 | 224.38 | 215.28 | 217.27 | 217.27 | 692,700 |
| 21 Nov 2022 | 221.20 | 222.51 | 210.11 | 215.12 | 215.12 | 1,463,000 |
| 18 Nov 2022 | 228.40 | 229.28 | 221.86 | 223.53 | 223.53 | 918,500 |
| 17 Nov 2022 | 227.97 | 229.25 | 218.62 | 222.62 | 222.62 | 1,062,500 |
| 16 Nov 2022 | 236.01 | 239.61 | 230.72 | 235.05 | 235.05 | 880,200 |
| 15 Nov 2022 | 227.43 | 244.38 | 227.43 | 239.93 | 239.93 | 1,635,000 |
| 14 Nov 2022 | 232.36 | 234.32 | 219.63 | 219.76 | 219.76 | 1,025,000 |
| 11 Nov 2022 | 233.62 | 239.54 | 230.34 | 235.62 | 235.62 | 1,283,000 |
| 10 Nov 2022 | 222.38 | 239.90 | 221.83 | 230.95 | 230.95 | 2,030,900 |
| 09 Nov 2022 | 214.76 | 214.76 | 204.37 | 208.30 | 208.30 | 1,021,800 |
| 08 Nov 2022 | 212.03 | 221.83 | 205.37 | 218.42 | 218.42 | 976,100 |
| 07 Nov 2022 | 216.02 | 217.16 | 206.19 | 212.91 | 212.91 | 786,600 |
| 04 Nov 2022 | 211.67 | 217.40 | 206.35 | 213.20 | 213.20 | 991,700 |
| 03 Nov 2022 | 210.68 | 212.77 | 207.35 | 207.62 | 207.62 | 1,151,500 |
| 02 Nov 2022 | 228.12 | 228.55 | 212.64 | 213.05 | 213.05 | 1,802,900 |
| 01 Nov 2022 | 235.00 | 235.66 | 227.08 | 228.98 | 228.98 | 1,253,300 |
| 31 Oct 2022 | 232.86 | 235.21 | 227.36 | 230.96 | 230.96 | 1,300,900 |
| 28 Oct 2022 | 230.00 | 237.39 | 229.27 | 234.15 | 234.15 | 1,481,300 |
| 27 Oct 2022 | 244.15 | 244.15 | 227.79 | 229.38 | 229.38 | 1,758,900 |
| 26 Oct 2022 | 237.30 | 249.60 | 235.64 | 241.69 | 241.69 | 1,069,600 |
| 25 Oct 2022 | 230.70 | 240.95 | 230.70 | 239.50 | 239.50 | 2,289,800 |
| 24 Oct 2022 | 229.04 | 237.70 | 228.52 | 232.01 | 232.01 | 2,449,700 |
| 21 Oct 2022 | 255.00 | 261.51 | 228.52 | 230.03 | 230.03 | 5,627,500 |
| 20 Oct 2022 | 314.71 | 321.82 | 301.88 | 302.46 | 302.46 | 1,400,400 |
| 19 Oct 2022 | 327.22 | 331.86 | 312.35 | 315.37 | 315.37 | 668,300 |
| 18 Oct 2022 | 342.26 | 344.47 | 326.15 | 330.04 | 330.04 | 989,700 |
| 17 Oct 2022 | 328.40 | 334.55 | 325.96 | 333.51 | 333.51 | 710,200 |
| 14 Oct 2022 | 351.72 | 354.81 | 317.25 | 317.77 | 317.77 | 943,000 |
| 13 Oct 2022 | 322.12 | 350.56 | 316.04 | 345.07 | 345.07 | 792,300 |
| 12 Oct 2022 | 335.28 | 340.08 | 331.00 | 335.25 | 335.25 | 398,200 |
| 11 Oct 2022 | 338.59 | 341.51 | 330.62 | 335.79 | 335.79 | 430,200 |
| 10 Oct 2022 | 346.33 | 349.05 | 335.69 | 340.54 | 340.54 | 364,100 |
| 07 Oct 2022 | 348.95 | 349.23 | 339.02 | 341.47 | 341.47 | 482,800 |
| 06 Oct 2022 | 359.51 | 366.65 | 353.54 | 356.57 | 356.57 | 450,100 |
| 05 Oct 2022 | 363.96 | 368.92 | 359.74 | 364.12 | 364.12 | 716,100 |
| 04 Oct 2022 | 361.39 | 377.30 | 361.39 | 376.49 | 376.49 | 593,200 |
| 03 Oct 2022 | 341.37 | 356.69 | 337.94 | 354.89 | 354.89 | 538,500 |
| 30 Sept 2022 | 336.67 | 344.75 | 332.65 | 335.78 | 335.78 | 529,200 |
| 29 Sept 2022 | 335.76 | 340.26 | 331.96 | 337.93 | 337.93 | 416,300 |
| 28 Sept 2022 | 336.21 | 345.97 | 334.20 | 343.72 | 343.72 | 488,900 |
| 27 Sept 2022 | 338.79 | 343.53 | 328.27 | 333.84 | 333.84 | 482,600 |
| 26 Sept 2022 | 339.00 | 348.51 | 334.23 | 335.70 | 335.70 | 530,400 |
| 23 Sept 2022 | 337.41 | 341.53 | 331.60 | 340.83 | 340.83 | 607,000 |
| 22 Sept 2022 | 360.70 | 360.73 | 342.15 | 342.57 | 342.57 | 495,800 |
| 21 Sept 2022 | 367.00 | 376.00 | 359.52 | 359.53 | 359.53 | 468,100 |
| 20 Sept 2022 | 362.00 | 368.82 | 360.07 | 365.17 | 365.17 | 428,300 |
| 19 Sept 2022 | 356.47 | 370.07 | 356.47 | 365.80 | 365.80 | 425,700 |
| 16 Sept 2022 | 371.66 | 371.66 | 354.74 | 362.42 | 362.42 | 1,315,200 |
| 15 Sept 2022 | 378.85 | 392.46 | 377.16 | 379.03 | 379.03 | 521,200 |
| 14 Sept 2022 | 383.39 | 386.71 | 370.08 | 377.59 | 377.59 | 784,000 |
| 13 Sept 2022 | 395.87 | 398.88 | 383.62 | 384.69 | 384.69 | 795,600 |
| 12 Sept 2022 | 392.39 | 416.38 | 390.04 | 406.15 | 406.15 | 1,037,900 |
| 09 Sept 2022 | 421.39 | 425.92 | 420.05 | 422.97 | 422.97 | 441,400 |
| 08 Sept 2022 | 392.08 | 415.60 | 390.24 | 413.98 | 413.98 | 486,400 |
| 07 Sept 2022 | 382.38 | 399.68 | 381.00 | 398.53 | 398.53 | 276,100 |
| 06 Sept 2022 | 392.48 | 395.62 | 377.10 | 383.64 | 383.64 | 442,000 |
| 02 Sept 2022 | 406.90 | 414.44 | 392.69 | 395.10 | 395.10 | 426,300 |
| 01 Sept 2022 | 400.22 | 402.25 | 389.17 | 401.94 | 401.94 | 633,700 |
| 31 Aug 2022 | 410.33 | 417.25 | 405.39 | 406.52 | 406.52 | 418,200 |
| 30 Aug 2022 | 407.23 | 409.16 | 396.32 | 408.19 | 408.19 | 503,900 |
| 29 Aug 2022 | 405.90 | 412.38 | 404.30 | 404.81 | 404.81 | 417,100 |
| 26 Aug 2022 | 440.00 | 440.81 | 410.50 | 410.56 | 410.56 | 434,200 |
| 25 Aug 2022 | 429.48 | 439.61 | 428.14 | 438.51 | 438.51 | 202,500 |
| 24 Aug 2022 | 424.63 | 433.41 | 422.54 | 429.50 | 429.50 | 318,200 |
| 23 Aug 2022 | 424.99 | 428.72 | 419.31 | 422.51 | 422.51 | 361,400 |
| 22 Aug 2022 | 423.96 | 426.14 | 417.36 | 420.87 | 420.87 | 368,900 |
| 19 Aug 2022 | 446.96 | 447.92 | 431.31 | 435.39 | 435.39 | 355,200 |
| 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 |
| *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.
