SIVB

SVB Financial Group Historical Stock Prices

$112.735
*  
0.255
0.23%
Get SIVB Alerts
*Delayed - data as of Jul. 11, 2014 15:17 ET  -  Find a broker to begin trading SIVB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIVB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:17  112.82  113.14  111.55  112.735 189,836
07/10/2014 113.04 114 111 112.99 460,195
07/09/2014 114.04 114.54 112.84 113.05 403,512
07/08/2014 116.32 116.32 113.12 113.5 420,455
07/07/2014 118.77 118.81 116.59 116.85 205,664
07/03/2014 116.92 119.16 116.92 118.7 285,003
07/02/2014 117.49 118.42 116.45 116.78 232,775
07/01/2014 117.25 118.77 117.01 117.75 498,506
06/30/2014 115.78 116.83 115.33 116.62 432,489
06/27/2014 115.89 116.87 115.26 115.96 433,664
06/26/2014 116.45 116.45 114.27 115.9 681,339
06/25/2014 115.87 116.79 114.81 116.46 425,457
06/24/2014 117.53 118.862 115.71 115.9 435,096
06/23/2014 118.77 119.76 117.55 118.09 335,681
06/20/2014 119.21 120.07 117.61 119 580,510
06/19/2014 119.79 119.79 117.82 118.34 419,279
06/18/2014 117.92 119.65 117.256 119.31 783,074
06/17/2014 113.12 118.04 113.04 117.66 775,966
06/16/2014 113.4 113.91 112.47 113.2 432,783
06/13/2014 114.32 114.99 113.08 113.49 393,548
06/12/2014 115.05 116.01 112.03 114.04 604,685
06/11/2014 112.89 114.184 111.33 111.95 319,225
06/10/2014 113 114.12 112.42 113.71 396,691
06/09/2014 111.4 114.2297 111.4 113.06 473,469
06/06/2014 110.28 112.03 110.28 111.31 384,264
06/05/2014 108.16 110.71 107.26 110.05 467,824
06/04/2014 106.83 108.16 106.128 107.89 254,362
06/03/2014 106.36 107.49 105.79 106.94 450,210
06/02/2014 105.67 106.67 103.8 106.5 472,682
05/30/2014 105.6 106.51 105.22 105.45 690,194
05/29/2014 106.87 107.07 105.18 106.01 656,791
05/28/2014 106.98 106.98 105.44 106.61 470,814
05/27/2014 106.89 107.78 106.22 107.23 456,500
05/23/2014 106.29 107.35 105.81 106.88 376,695
05/22/2014 106.8 107.53 105.9 106.35 576,830
05/21/2014 103.81 106.67 103.19 106.45 1,268,760
05/20/2014 101.65 104 101.4003 103.81 1,009,533
05/19/2014 101.84 102.85 101.31 102.17 744,698
05/16/2014 102.23 102.95 101.3877 102.12 572,255
05/15/2014 102.35 103.58 100.3 102.63 1,613,883
05/14/2014 102.28 103.95 101.78 102.86 3,602,432
05/13/2014 102.92 105.09 102.26 102.42 863,647
05/12/2014 103 105.68 101.41 103.92 632,973
05/09/2014 102.44 103.07 101 102.81 366,295
05/08/2014 103 105.27 102.5 102.67 699,109
05/07/2014 104.59 105.5 100.4 103.48 665,957
05/06/2014 106.23 106.99 103.91 104.3 507,157
05/05/2014 105.86 107.52 105.13 106.535 349,147
05/02/2014 108.02 109.81 106.41 106.72 296,819
05/01/2014 106.72 108.01 105.77 107.95 554,213
04/30/2014 107.83 108.28 105.3 106.69 591,966
04/29/2014 108.24 108.71 106.17 107.98 460,847
04/28/2014 108.59 110.43 106.47 108.01 571,611
04/25/2014 117.44 118 106.79 107.21 914,974
04/24/2014 114.02 114.83 111.0201 111.82 238,552
04/23/2014 113.15 114.09 112.14 113.04 318,444
04/22/2014 113.79 114.92 112.91 113.15 472,906
04/21/2014 113.81 114.62 112.82 113.67 191,115
04/17/2014 113.61 115.1115 113.2201 114.29 306,908
04/16/2014 111.74 113.538 110.99 113.22 339,000
04/15/2014 111.93 112.955 108.6 110.66 499,861
04/14/2014 111.78 112.66 109.62 111.17 675,368
04/11/2014 112.16 115.16 111.07 111.37 729,041
04/10/2014 120.88 121.915 112.83 113.58 714,209
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?