SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019240.00241.68238.49239.42239.42574,738
10 Dec 2019235.76239.89235.76238.63238.63393,600
09 Dec 2019236.15237.32234.61236.36236.36440,500
06 Dec 2019235.00240.25233.70237.41237.41532,800
05 Dec 2019232.32233.41228.99229.40229.40229,900
04 Dec 2019228.11232.12226.94230.15230.15271,900
03 Dec 2019222.88225.56220.06225.27225.27318,400
02 Dec 2019232.66235.10229.32229.79229.79326,000
29 Nov 2019233.30234.24231.27231.73231.73127,200
27 Nov 2019234.48235.73233.31234.87234.87146,100
26 Nov 2019235.37235.83232.20232.96232.96290,700
25 Nov 2019232.42236.33230.80235.75235.75217,000
22 Nov 2019228.57232.17227.99231.02231.02477,600
21 Nov 2019230.00230.63226.68227.93227.93275,000
20 Nov 2019228.17229.70224.18228.38228.38515,300
19 Nov 2019230.16231.26227.13229.50229.50540,200
18 Nov 2019234.14234.14228.73229.18229.18556,800
15 Nov 2019234.01234.36231.33234.06234.06239,100
14 Nov 2019232.66233.91231.30232.95232.95254,900
13 Nov 2019234.94235.57231.65234.12234.12330,600
12 Nov 2019237.58241.11235.39238.68238.68337,700
11 Nov 2019236.62238.58234.33237.21237.21253,100
08 Nov 2019237.05239.84236.20238.60238.60307,500
07 Nov 2019235.50241.94234.34239.45239.45742,500
06 Nov 2019239.15239.53231.36231.47231.47673,400
05 Nov 2019238.50241.11234.32239.53239.53402,200
04 Nov 2019233.02238.69233.02237.96237.96619,800
01 Nov 2019225.00230.99224.11230.89230.89411,100
31 Oct 2019224.17224.81218.36221.48221.48488,100
30 Oct 2019227.94229.10223.83226.69226.69478,400
29 Oct 2019224.55229.81224.49229.15229.15450,600
28 Oct 2019222.26228.36221.00227.28227.28646,600
25 Oct 2019208.43221.75208.40219.79219.79664,000
24 Oct 2019210.99211.88206.62207.71207.71514,700
23 Oct 2019209.86211.31208.94210.13210.13336,500
22 Oct 2019209.44212.79206.34210.16210.16398,900
21 Oct 2019207.98211.37206.97210.48210.48371,000
18 Oct 2019203.66205.87202.85204.72204.72462,900
17 Oct 2019207.58207.58202.87204.84204.84374,100
16 Oct 2019205.91209.25204.01205.19205.19467,100
15 Oct 2019200.75208.45198.71206.77206.77424,200
14 Oct 2019199.52200.98198.74199.44199.44486,400
11 Oct 2019197.93204.94197.45202.16202.16795,300
10 Oct 2019192.09196.05190.83192.44192.44458,000
09 Oct 2019191.30191.94188.94190.85190.85395,300
08 Oct 2019193.69193.69188.02188.33188.33643,900
07 Oct 2019197.04200.15195.34197.34197.34395,100
04 Oct 2019196.98198.53192.01197.67197.67520,700
03 Oct 2019193.98196.20189.18195.56195.56733,900
02 Oct 2019195.73198.53192.28195.80195.80500,400
01 Oct 2019212.07213.49198.14198.93198.93675,600
30 Sep 2019208.18209.75206.90208.95208.95429,500
27 Sep 2019208.44212.91205.41206.15206.15529,400
26 Sep 2019212.42213.70205.73206.05206.05624,200
25 Sep 2019208.15214.36206.42214.05214.05542,800
24 Sep 2019215.51216.84207.15207.63207.63556,200
23 Sep 2019214.42216.09211.11215.57215.57421,900
20 Sep 2019215.80218.66214.11216.58216.58719,400
19 Sep 2019215.97220.59214.01216.06216.06491,200
18 Sep 2019212.80219.08211.09217.85217.85635,600
17 Sep 2019219.66220.22210.75213.43213.43536,000
16 Sep 2019221.43223.00219.55221.36221.36373,300
13 Sep 2019221.42227.29221.42224.01224.01691,000
12 Sep 2019218.27220.91213.23217.76217.76677,400
11 Sep 2019219.23222.14213.41222.08222.08465,700
10 Sep 2019212.26218.29211.63218.13218.13745,400
09 Sep 2019203.90212.93201.75211.73211.73699,400
06 Sep 2019199.78202.19197.71201.28201.28332,900
05 Sep 2019195.90201.43195.55199.78199.78402,600
04 Sep 2019192.55193.81190.76192.10192.10294,700
03 Sep 2019192.48192.95188.14190.01190.01321,700
30 Aug 2019195.81198.20193.74194.62194.62350,900
29 Aug 2019190.04195.31189.77193.83193.83366,800
28 Aug 2019183.56189.02183.43187.21187.21559,100
27 Aug 2019189.18189.18183.04184.71184.71370,500
26 Aug 2019189.35190.01185.92187.91187.91365,900
23 Aug 2019194.29195.57186.56187.45187.45510,800
22 Aug 2019196.31196.99193.68195.44195.44460,500
21 Aug 2019193.50195.08192.85194.45194.45402,100
20 Aug 2019193.64194.07190.56192.99192.99372,200
19 Aug 2019196.08197.36194.44195.71195.71604,300
16 Aug 2019187.75193.94187.56191.71191.71449,800
15 Aug 2019190.80191.61185.52185.93185.93352,800
14 Aug 2019191.87194.41190.06190.12190.12563,100
13 Aug 2019195.13202.55194.49198.55198.55630,900
12 Aug 2019195.86196.18193.50194.81194.81632,500
09 Aug 2019204.50205.00197.52199.23199.23604,800
08 Aug 2019200.93208.51200.15205.63205.63888,400
07 Aug 2019201.19202.50192.02197.32197.321,137,100
06 Aug 2019208.51209.31202.74207.07207.07330,000
05 Aug 2019211.29211.61203.55205.81205.81661,600
02 Aug 2019218.15218.50211.96215.05215.05513,100
01 Aug 2019230.80234.35216.78218.24218.24584,200
31 Jul 2019229.94234.34229.10231.97231.97531,500
30 Jul 2019226.69230.92226.69230.83230.83256,800
29 Jul 2019233.59234.95227.90228.61228.61475,500
26 Jul 2019224.05234.41220.66233.79233.79955,500
25 Jul 2019226.07228.89221.78224.09224.09542,000
24 Jul 2019218.32226.57217.40226.07226.07882,300
23 Jul 2019219.07221.71217.50218.54218.54709,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...