SIVB

Historical Stock Prices

$104.28
*  
1.74
1.7%
Get SIVB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SIVB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 102.62 104.61 101.71 104.28 789,757
04/28/2016 104.1 105.16 102.28 102.54 676,533
04/27/2016 106.15 106.42 103.96 105.1 858,404
04/26/2016 106.89 107.6 105.03 106.53 748,352
04/25/2016 106.94 106.97 104.95 106.61 695,163
04/22/2016 101.1 107.77 101 107.16 2,297,836
04/21/2016 114.99 115.9299 112.55 112.77 638,227
04/20/2016 112.62 115.12 111.62 114.17 620,898
04/19/2016 109.89 112.51 109.28 112.51 748,604
04/18/2016 107.91 110.75 107.46 109.78 416,487
04/15/2016 109.77 110.29 108.07 108.82 326,047
04/14/2016 108.71 112.69 107.81 109.62 531,263
04/13/2016 103.03 109.94 102.915 108.87 1,116,623
04/12/2016 100.14 102.5 99.7439 102.33 392,810
04/11/2016 100.02 102.525 99.17 99.62 318,155
04/08/2016 98.81 100.51 98.37 99.11 520,809
04/07/2016 100.8 101.5 96.34 97.74 382,912
04/06/2016 100.09 101.86 98.48 101.8 421,439
04/05/2016 102 102 99.44 99.7 526,362
04/04/2016 102.8 103.98 101.6 103.18 457,517
04/01/2016 101.03 103.14 99.71 103.05 867,852
03/31/2016 103.04 104.1744 100.74 102.05 901,480
03/30/2016 101.37 104.65 101.37 103.29 656,358
03/29/2016 99.25 101.15 97.3 101.08 495,270
03/28/2016 99.97 100.88 98.365 99.74 440,583
03/24/2016 98.73 99.81 96.85 99.77 585,407
03/23/2016 100.28 101.45 98.68 99.85 481,985
03/22/2016 99.38 101.23 97.685 100.98 434,932
03/21/2016 98.95 101.38 98.5901 100.38 442,609
03/18/2016 96.31 101.51 94.47 98.94 785,010
03/17/2016 97.65 97.65 94.81 96.61 1,090,448
03/16/2016 99.41 102.995 95.4631 97.74 710,463
03/15/2016 99.06 100.2 98.0201 99.49 532,387
03/14/2016 99.79 101.1 97.52 100.29 514,123
03/11/2016 97.72 100.43 96.7421 100.31 664,419
03/10/2016 97.14 97.83 92.55 96.46 700,916
03/09/2016 99.81 99.81 95.29 95.67 793,519
03/08/2016 101.33 103.04 98.86 99.03 842,224
03/07/2016 101 102.98 100.03 102.93 675,048
03/04/2016 100 102.78 99.67 101.66 967,862
03/03/2016 96.77 99.5 96.59 99.45 903,099
03/02/2016 94.81 97.78 93.81 97.27 823,284
03/01/2016 89.3 95.25 88.195 94.72 947,482
02/29/2016 90.67 91.01 88.49 88.85 925,210
02/26/2016 86.84 91.81 86.7601 90.17 952,462
02/25/2016 84.27 86.91 83.67 86.33 625,336
02/24/2016 82.41 83.85 80.31 83.48 823,506
02/23/2016 87.32 87.32 83.21 83.79 785,951
02/22/2016 87.4 90.335 86.74 87.5 768,815
02/19/2016 85.89 86.99 84.8 86.53 646,439
02/18/2016 88.18 88.67 85.7175 86.64 712,486
02/17/2016 88.98 90.5 87.61 88.19 827,670
02/16/2016 85.75 89.06 85.3701 87.41 801,484
02/12/2016 81.09 85.67 80.03 84.5 752,469
02/11/2016 80.31 83.03 77.871 79.97 1,216,037
02/10/2016 84.99 87.16 82.87 83.01 647,993
02/09/2016 82.4 85.3 80.37 83.99 1,436,194
02/08/2016 89.24 89.24 83.575 84.55 1,672,378
02/05/2016 94.41 95.83 90.18 90.68 1,111,933
02/04/2016 94.36 97.06 92.18 94.04 817,072
02/03/2016 95.72 96.86 91.61 94.46 904,694
02/02/2016 100.69 100.775 94 95.14 864,110
02/01/2016 101.24 103.73 99.9909 102.51 869,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?