SIVB

Historical Stock Prices

$129.81
*  
2.95
2.22%
Get SIVB Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 133.28 134.44 129.77 129.81 450,654
04/30/2015 133.74 134.81 132.195 132.76 658,124
04/29/2015 129.82 134.28 129.82 133.12 644,902
04/28/2015 127.32 131.35 127.23 130.79 373,206
04/27/2015 128.85 130.66 126.37 127.84 339,665
04/24/2015 135 135 127.11 128.76 501,086
04/23/2015 129.5 130.98 128.81 130.73 413,253
04/22/2015 129.28 130.79 127.58 129.9 271,463
04/21/2015 128.83 129.98 128.35 129.26 202,982
04/20/2015 128.15 129.21 127.18 128.32 193,161
04/17/2015 128.82 129.02 126.99 127 259,805
04/16/2015 129.36 130.95 127.14 129.87 236,073
04/15/2015 127.8 130.42 126.99 129.56 332,239
04/14/2015 128.41 129.19 126.5 128.13 312,062
04/13/2015 125.97 129.3 125.816 128.94 416,077
04/10/2015 125.38 126.42 124.24 126.33 205,214
04/09/2015 124.53 125.76 124.03 125.08 334,375
04/08/2015 124.96 125.88 123.62 124.71 232,485
04/07/2015 125.25 126.315 124.33 124.87 210,176
04/06/2015 124.41 125.74 122.63 124.985 301,634
04/02/2015 125.05 126.73 124.28 125.89 258,403
04/01/2015 127.55 127.55 123.88 124.84 344,942
03/31/2015 126.05 127.13 125.29 127.04 445,116
03/30/2015 126.78 128.79 123.52 126.88 881,263
03/27/2015 122.02 122.998 120.76 121.73 253,674
03/26/2015 120.8 122.21 120.02 121.94 278,944
03/25/2015 124.8 124.8 121.05 121.39 263,299
03/24/2015 124.57 124.71 122.9 124.34 240,186
03/23/2015 125.2 125.94 124.1 124.46 228,186
03/20/2015 124.08 126.15 123.03 125.88 570,143
03/19/2015 124.28 124.28 121.72 123.7 401,835
03/18/2015 126.81 128.6999 123.91 124.84 540,359
03/17/2015 125.57 127.63 124.9 127.3 322,598
03/16/2015 126.49 127.466 125.58 126.17 462,946
03/13/2015 127.45 127.45 124.715 125.84 287,339
03/12/2015 125.12 126.99 124.1801 126.73 419,538
03/11/2015 123.81 124.91 122.885 123.73 480,533
03/10/2015 125.36 126.8 123.47 123.56 369,539
03/09/2015 126.83 128.21 126.73 126.94 281,597
03/06/2015 125.06 128.85 124.01 126.77 450,733
03/05/2015 123.52 124.49 122.29 124.27 199,351
03/04/2015 124.08 125.17 122.92 123.44 289,501
03/03/2015 124.64 125.58 124.475 124.77 205,277
03/02/2015 122.74 125.12 122.3901 125.06 227,353
02/27/2015 123.5 124.38 122.86 122.9 240,187
02/26/2015 123.7 124.32 122.906 123.91 282,046
02/25/2015 123.45 123.81 122.455 123.715 402,549
02/24/2015 123.49 124.27 122.28 123.12 254,411
02/23/2015 122.64 122.95 121.39 122.68 348,490
02/20/2015 122 123.14 120.24 123.08 482,154
02/19/2015 123.78 123.78 121.01 122.39 616,739
02/18/2015 126.57 126.59 123 123.145 409,393
02/17/2015 125.48 127.218 125.17 126.55 538,569
02/13/2015 125 126.89 124.78 126.13 292,700
02/12/2015 124.41 126.36 123.83 125.1 363,277
02/11/2015 123.69 124.07 122.59 123.71 364,029
02/10/2015 123.26 124.1 121.76 123.8 259,432
02/09/2015 124.11 124.78 122.63 123.035 323,774
02/06/2015 123.01 127.09 122.938 125.25 601,142
02/05/2015 119.92 122.71 118.116 122.61 408,681
02/04/2015 117.92 120.67 117.92 118.94 519,560
02/03/2015 117.24 120 116.134 119.175 577,894
02/02/2015 113.62 116.91 112.16 116.775 539,498
*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?