SIVB

SVB Financial Group Historical Stock Prices

$105.99
*  
1.51
1.45%
Get SIVB Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  106.62  107.23  105.02  105.99 484,411
10/23/2014 106.62 107.23 105.02 105.99 484,681
10/22/2014 104.91 105.93 103.15 104.48 407,666
10/21/2014 101.75 104.36 100.99 104.36 440,382
10/20/2014 100.49 101.09 99.69 100.74 241,009
10/17/2014 99.6 100.82 99.39 100.54 571,689
10/16/2014 93.9 98.86 93.9 98.74 747,475
10/15/2014 98.57 99.285 91.54 96.02 1,582,029
10/14/2014 100.26 101.11 99.21 100.35 827,743
10/13/2014 101.74 102.78 100 100.17 451,377
10/10/2014 103.72 104.8899 101.55 101.59 535,737
10/09/2014 108.23 108.23 103.42 103.63 597,060
10/08/2014 107.04 108.87 106.51 108.71 283,586
10/07/2014 108.36 109.42 107.32 107.32 286,224
10/06/2014 111.7 112.1 109.16 109.2 223,423
10/03/2014 111.71 112.22 110.72 110.95 248,333
10/02/2014 109.29 110.995 108.29 110.63 320,958
10/01/2014 111.19 112.07 109.36 109.64 534,110
09/30/2014 111.48 112.79 110.45 112.09 390,175
09/29/2014 110.3 111.78 109.94 111.66 296,312
09/26/2014 110.63 111.37 109.94 111.27 244,817
09/25/2014 113.51 114.022 110.62 110.74 383,335
09/24/2014 113.35 113.86 112.1 113.39 502,259
09/23/2014 112.94 114.11 111.44 112.73 415,376
09/22/2014 114.86 114.86 112.11 112.26 326,773
09/19/2014 116.46 117.37 114.55 114.95 550,287
09/18/2014 115.16 116.64 115.16 116.34 299,984
09/17/2014 114.05 115.82 113.61 114.54 391,774
09/16/2014 114.08 115.42 113.385 113.66 375,069
09/15/2014 115.55 115.55 114.03 114.52 271,002
09/12/2014 114.39 116.43 114.385 115.76 420,995
09/11/2014 113.18 114.47 112.6 114.39 363,214
09/10/2014 111.58 114.12 111.03 114.05 351,025
09/09/2014 111.66 112.15 110.69 111.3 296,825
09/08/2014 111.43 111.98 110.71 111.92 279,869
09/05/2014 112.05 112.59 110.93 112.15 215,065
09/04/2014 112.52 113.47 111.675 112.05 227,386
09/03/2014 112.76 112.97 111.62 112.21 269,373
09/02/2014 111.68 113.26 111.58 112.63 398,700
08/29/2014 110.92 111.88 110.43 111.32 282,594
08/28/2014 110.09 111.15 109.42 110.82 324,955
08/27/2014 110.08 110.59 109.93 110.32 321,231
08/26/2014 110.02 110.32 109.67 110.24 260,105
08/25/2014 110.01 110.6 109.67 110.19 185,041
08/22/2014 109.23 109.91 108.02 109.25 190,734
08/21/2014 107.95 109.49 107 109.33 352,908
08/20/2014 107.27 108.25 107.01 108.04 144,441
08/19/2014 107.98 108.25 106.72 107.59 277,926
08/18/2014 107.13 108.245 107.07 107.44 234,491
08/15/2014 107.27 108.08 105.8 106.53 398,648
08/14/2014 106.19 107.96 106.19 106.64 354,076
08/13/2014 105.67 107.81 105.4425 106.36 495,454
08/12/2014 104.26 106.2 104.26 105.37 540,377
08/11/2014 104.13 105.4 103.47 105.12 332,444
08/08/2014 102.71 103.85 102.6 103.68 297,461
08/07/2014 104.66 106.27 102.36 102.56 442,798
08/06/2014 104.06 105.66 104.06 104.45 300,993
08/05/2014 104.48 105.78 104.07 104.6 360,252
08/04/2014 106.22 110.2275 104.45 105.095 441,041
08/01/2014 108.72 108.92 105.67 105.69 447,336
07/31/2014 110.55 111.635 108.93 109.02 304,156
07/30/2014 109.98 112.24 109.22 111.42 445,500
07/29/2014 110.42 111.42 108.63 109.92 284,153
07/28/2014 111.5 111.5 108.54 110.1 562,325
07/25/2014 110.92 113.46 109.7501 111.56 578,416
07/24/2014 111.46 112.91 110.92 111.69 483,085
07/23/2014 111.7 112.69 110.89 111.13 358,455
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?