Svb Financial Group (NQ: SIVB )

526.32 USD -4.93 (-0.93%)
Streaming Delayed Price Updated: 3:16 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 518.09 538.53 514.69 531.25 452,165 +25.89(+5.12%)
Feb 26, 2021 514.28 524.24 504.59 505.36 542,800 -17.77(-3.40%)
Feb 25, 2021 548.00 550.40 520.39 523.13 294,414 -17.00(-3.15%)
Feb 24, 2021 525.00 540.27 519.27 540.13 327,196 +17.27(+3.30%)
Feb 23, 2021 535.24 535.24 495.63 522.86 544,760 -13.87(-2.58%)
Feb 22, 2021 540.25 545.39 534.27 536.73 402,674 -3.67(-0.68%)
Feb 19, 2021 525.18 540.91 525.18 540.40 284,900 +18.16(+3.48%)
Feb 18, 2021 529.41 530.49 514.23 522.24 245,670 -7.88(-1.49%)
Feb 17, 2021 519.75 532.07 516.29 530.12 378,663 +4.97(+0.95%)
Feb 16, 2021 510.00 528.52 509.65 525.15 330,840 +18.65(+3.68%)
Feb 12, 2021 502.26 507.47 499.56 506.50 230,900 +6.11(+1.22%)
Feb 11, 2021 503.57 509.33 491.93 500.39 247,569 -0.60(-0.12%)
Feb 10, 2021 507.65 508.56 495.00 500.99 407,882 -3.96(-0.78%)
Feb 09, 2021 501.50 509.70 501.00 504.95 324,635 +0.79(+0.16%)
Feb 08, 2021 489.26 504.90 489.26 504.16 347,518 +13.25(+2.70%)
Feb 05, 2021 495.96 497.35 483.59 490.91 273,700 +1.42(+0.29%)
Feb 04, 2021 470.50 493.42 468.21 489.49 456,491 +17.17(+3.64%)
Feb 03, 2021 467.12 474.42 464.10 472.32 318,969 +4.21(+0.90%)
Feb 02, 2021 462.80 474.38 460.57 468.11 406,827 +11.58(+2.54%)
Feb 01, 2021 444.66 458.50 438.03 456.53 786,150 +18.75(+4.28%)
Jan 29, 2021 451.96 457.42 435.77 437.78 691,200 -14.18(-3.14%)
Jan 28, 2021 456.62 459.93 449.70 451.96 686,870 +3.86(+0.86%)
Jan 27, 2021 465.10 473.33 447.37 448.10 707,307 -34.01(-7.05%)
Jan 26, 2021 483.97 488.65 479.82 482.11 419,230 +1.36(+0.28%)
Jan 25, 2021 477.94 481.99 467.06 480.75 440,182 +0.60(+0.12%)
Jan 22, 2021 480.19 497.85 473.85 480.15 710,600 +24.56(+5.39%)
Jan 21, 2021 464.58 465.69 453.11 455.59 577,453 -7.12(-1.54%)
Jan 20, 2021 476.02 477.12 457.51 462.71 620,390 -7.95(-1.69%)
Jan 19, 2021 471.17 474.90 461.23 470.66 533,243 +9.23(+2.00%)
Jan 15, 2021 462.79 466.34 450.93 461.43 558,500 -4.20(-0.90%)
Jan 14, 2021 445.00 474.40 443.35 465.63 720,120 +23.44(+5.30%)
Jan 13, 2021 448.26 449.92 438.07 442.19 559,694 -4.53(-1.01%)
Jan 12, 2021 434.41 448.52 430.12 446.72 541,894 +12.66(+2.92%)
Jan 11, 2021 420.87 434.46 419.80 434.06 302,236 +10.03(+2.37%)
Jan 08, 2021 433.15 433.15 412.23 424.03 560,100 -7.31(-1.69%)
Jan 07, 2021 423.24 437.56 421.51 431.34 656,551 +15.83(+3.81%)
Jan 06, 2021 393.50 418.36 390.43 415.51 599,005 +29.35(+7.60%)
Jan 05, 2021 382.32 388.05 376.40 386.16 635,695 -1.18(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.