Svb Financial Group (NQ: SIVB )

691.07 USD -1.26 (-0.18%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 719.49 720.91 687.77 692.33 748,683 -32.17(-4.44%)
Nov 29, 2021 724.86 733.25 714.19 724.50 304,757 +10.31(+1.44%)
Nov 26, 2021 715.35 721.77 700.02 714.19 274,431 -26.26(-3.55%)
Nov 24, 2021 732.94 742.28 728.20 740.45 233,515 +3.14(+0.43%)
Nov 23, 2021 740.08 745.18 727.14 737.31 455,876 -3.89(-0.52%)
Nov 22, 2021 735.32 755.00 735.32 741.20 420,255 +13.41(+1.84%)
Nov 19, 2021 739.54 740.98 715.42 727.79 470,794 -17.18(-2.31%)
Nov 18, 2021 750.00 745.51 743.88 744.97 209,435 -0.29(-0.04%)
Nov 17, 2021 754.48 756.40 735.36 745.26 250,710 -9.39(-1.24%)
Nov 16, 2021 746.46 763.22 742.41 754.65 309,793 +6.66(+0.89%)
Nov 15, 2021 746.08 756.14 744.02 747.99 262,502 +4.09(+0.55%)
Nov 12, 2021 741.97 745.37 728.20 743.90 249,178 +1.93(+0.26%)
Nov 11, 2021 746.13 749.60 739.12 741.97 137,010 +0.05(+0.01%)
Nov 10, 2021 750.00 741.92 269,886 -8.55(-1.14%)
Nov 09, 2021 736.09 750.94 734.01 750.47 294,227 +8.42(+1.13%)
Nov 08, 2021 750.77 755.72 735.06 742.05 211,378 -5.47(-0.73%)
Nov 05, 2021 761.48 762.95 737.45 747.52 219,176 -3.66(-0.49%)
Nov 04, 2021 758.85 761.11 739.68 751.18 274,981 -3.85(-0.51%)
Nov 03, 2021 739.69 756.77 737.11 755.03 310,705 +14.59(+1.97%)
Nov 02, 2021 728.39 742.23 727.75 740.44 299,218 +12.45(+1.71%)
Nov 01, 2021 724.19 732.37 723.64 727.99 316,101 +10.59(+1.48%)
Oct 29, 2021 713.75 722.55 711.91 717.40 407,361 +6.91(+0.97%)
Oct 28, 2021 710.00 713.50 698.95 710.49 344,330 +2.34(+0.33%)
Oct 27, 2021 738.54 738.54 706.99 708.15 396,694 -37.17(-4.99%)
Oct 26, 2021 747.34 745.32 232,687 -0.69(-0.09%)
Oct 25, 2021 755.32 757.66 745.47 746.01 265,133 -7.11(-0.94%)
Oct 22, 2021 720.00 759.02 720.00 753.12 652,714 +47.98(+6.80%)
Oct 21, 2021 704.29 707.42 693.71 705.14 334,134 -0.13(-0.02%)
Oct 20, 2021 698.70 705.71 697.00 705.27 275,657 +5.35(+0.76%)
Oct 19, 2021 698.38 701.01 692.38 699.92 275,539 +3.84(+0.55%)
Oct 18, 2021 685.99 697.95 685.99 696.08 329,658 +5.75(+0.83%)
Oct 15, 2021 694.06 695.59 679.16 690.33 317,824 +6.44(+0.94%)
Oct 14, 2021 676.76 685.64 673.00 683.89 341,392 +16.17(+2.42%)
Oct 13, 2021 659.09 668.10 647.85 667.72 243,241 +8.63(+1.31%)
Oct 12, 2021 663.35 666.94 650.29 659.09 307,511 -7.42(-1.11%)
Oct 11, 2021 678.00 692.21 666.47 666.51 367,279 -3.98(-0.59%)
Oct 08, 2021 670.59 670.95 663.09 670.49 316,458 +4.93(+0.74%)
Oct 07, 2021 670.93 679.00 663.28 665.56 258,659 +5.71(+0.87%)
Oct 06, 2021 654.04 663.92 643.22 659.85 442,751 -5.53(-0.83%)
Oct 05, 2021 657.91 669.17 652.07 665.38 358,684 +16.36(+2.52%)
Oct 04, 2021 663.99 669.00 645.73 649.02 340,738 -15.51(-2.33%)
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.