Breaking News Bar

Business News and Information

Svb Financial Group (NQ: SIVB )

480.15 USD +24.56 (+5.39%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 385.66 392.00 378.75 387.34 428,551 -0.49(-0.13%)
Dec 31, 2020 387.83 387.83 387.83 181,367 +4.28(+1.12%)
Dec 30, 2020 376.50 383.85 376.05 383.55 181,367 +7.55(+2.01%)
Dec 29, 2020 377.06 378.02 371.00 376.00 198,654 -2.01(-0.53%)
Dec 28, 2020 378.96 381.21 376.14 378.01 229,955 +2.02(+0.54%)
Dec 24, 2020 379.93 379.93 372.09 375.99 75,000 -1.53(-0.41%)
Dec 23, 2020 371.00 379.77 368.85 377.52 299,081 +9.32(+2.53%)
Dec 22, 2020 367.25 372.55 366.59 368.20 264,812 +0.70(+0.19%)
Dec 21, 2020 359.42 368.05 355.37 367.50 348,142 +9.70(+2.71%)
Dec 18, 2020 365.00 366.10 353.03 357.80 788,800 -7.06(-1.93%)
Dec 17, 2020 359.27 365.28 356.16 364.86 312,507 +6.52(+1.82%)
Dec 16, 2020 357.33 358.84 350.09 358.34 440,158 +1.14(+0.32%)
Dec 15, 2020 355.83 359.80 353.20 357.20 312,970 +7.71(+2.21%)
Dec 14, 2020 356.62 357.00 349.48 349.49 416,094 -0.41(-0.12%)
Dec 11, 2020 350.75 355.10 348.36 349.90 307,900 -3.83(-1.08%)
Dec 10, 2020 337.84 355.14 337.83 353.73 417,591 +5.60(+1.61%)
Dec 09, 2020 356.17 357.00 345.79 348.13 405,318 -6.13(-1.73%)
Dec 08, 2020 351.55 356.91 350.96 354.26 188,360 -0.70(-0.20%)
Dec 07, 2020 352.00 358.58 350.31 354.96 302,907 -3.36(-0.94%)
Dec 04, 2020 358.61 360.27 354.12 358.32 234,800 +1.85(+0.52%)
Dec 03, 2020 353.23 359.58 350.78 356.47 231,656 +3.32(+0.94%)
Dec 02, 2020 354.60 358.82 350.55 353.15 328,284 -2.02(-0.57%)
Dec 01, 2020 353.03 359.39 347.50 355.17 329,896 +10.31(+2.99%)
Nov 30, 2020 351.92 354.08 342.93 344.86 397,557 -8.93(-2.52%)
Nov 27, 2020 356.96 358.96 350.16 353.79 210,300 -0.79(-0.22%)
Nov 25, 2020 355.00 357.02 350.53 354.58 298,100 -7.25(-2.00%)
Nov 24, 2020 356.01 363.10 352.08 361.83 370,468 +13.02(+3.73%)
Nov 23, 2020 360.83 360.86 344.67 348.81 463,676 -8.13(-2.28%)
Nov 20, 2020 350.13 359.12 347.17 356.94 421,300 +2.27(+0.64%)
Nov 19, 2020 348.05 355.42 341.23 354.67 217,714 +7.17(+2.06%)
Nov 18, 2020 349.97 356.30 346.75 347.50 312,467 -0.84(-0.24%)
Nov 17, 2020 351.03 351.03 340.35 348.34 367,867 -6.28(-1.77%)
Nov 16, 2020 354.09 356.21 342.29 354.62 500,984 +8.71(+2.52%)
Nov 13, 2020 336.91 349.45 336.91 345.91 488,800 +14.28(+4.31%)
Nov 12, 2020 327.62 332.59 324.56 331.63 460,461 +2.81(+0.85%)
Nov 11, 2020 338.28 339.00 325.82 328.82 297,993 -7.73(-2.30%)
Nov 10, 2020 335.06 338.71 330.54 336.55 346,472 +4.51(+1.36%)
Nov 09, 2020 333.73 346.80 322.76 332.04 750,148 +18.67(+5.96%)
Nov 06, 2020 313.06 320.00 312.34 313.37 273,700 +0.70(+0.22%)
Nov 05, 2020 298.99 314.58 298.96 312.67 374,575 +16.11(+5.43%)
Nov 04, 2020 304.35 305.00 291.62 296.56 406,125 -14.01(-4.51%)
Nov 03, 2020 310.17 313.67 305.68 310.57 608,661 +3.59(+1.17%)
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.
 
bottom clear