SIVB

SVB Financial Group Historical Stock Prices

$110.32
*  
0.08
0.07%
Get SIVB Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  110.08  110.59  109.93  110.32 321,131
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
07/22/2014 110.74 112.49 110.74 111.59 444,660
07/21/2014 108.2 110.55 108.2 110.44 262,836
07/18/2014 109.31 110.805 108.62 110.38 248,003
07/17/2014 111.21 112.035 108.75 108.79 316,411
07/16/2014 114.1 114.74 111.19 111.33 377,106
07/15/2014 112.01 114.07 111.38 113.44 353,660
07/14/2014 113.87 114.32 111.49 112.14 358,351
07/11/2014 112.82 113.14 111.55 112.52 242,132
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
04/09/2014 121.68 122.3 120.24 121.19 396,582
04/08/2014 121.58 122.55 119.25 120.91 647,903
04/07/2014 123.56 124.03 121.235 122 492,477
04/04/2014 128.62 129.41 123.21 123.59 487,747
04/03/2014 128.36 129.8999 126.72 128.3 221,213
04/02/2014 129.88 130.17 128.17 128.5 268,930
04/01/2014 128.95 129.64 127.02 129.22 383,770
03/31/2014 126.94 129.18 126.552 128.78 294,774
03/28/2014 126.17 128.64 125.11 125.99 233,275
03/27/2014 127.99 127.99 125.11 125.6 488,601
03/26/2014 130.27 131.15 127.35 127.75 355,855
03/25/2014 131.28 131.28 128 129.37 352,803
03/24/2014 132.19 133.21 129.8 130.42 479,909
03/21/2014 132.7 134.999 130.04 131.53 1,120,259
03/20/2014 126.74 132.67 125.73 132.27 474,892
03/19/2014 128.18 128.6 125.96 127.41 320,044
03/18/2014 128.22 128.685 127.11 127.63 356,453
03/17/2014 127.16 128.34 126.63 127.63 205,203
03/14/2014 126.61 127.52 124.89 126.53 201,943
03/13/2014 126.06 126.89 124.155 126.86 381,581
03/12/2014 124.53 125.25 122.844 124.96 283,649
03/11/2014 126.34 126.91 124.822 124.97 275,332
03/10/2014 126.65 127.938 125.33 127.01 249,812
03/07/2014 125.28 127 124.9 126.8 404,233
03/06/2014 123.5 125.08 123.45 124.43 333,165
03/05/2014 124.79 126 123.37 123.63 411,809
03/04/2014 124.04 125.79 124.04 124.57 367,734
03/03/2014 124.85 124.85 121.89 122.55 594,435
02/28/2014 125.11 128.13 125.1 125.91 357,153
02/27/2014 124.32 125.36 123.19 125.06 224,274
02/26/2014 123.03 124.74 121.52 124.65 268,537
02/25/2014 122.57 123.26 121.09 121.73 174,300
02/24/2014 119.85 122.71 119.85 122.51 312,958
02/21/2014 119.33 120.08 118.14 119.68 288,792
02/20/2014 117.35 119.09 116.54 118.78 311,680
02/19/2014 118.81 118.95 117.125 117.46 421,098
02/18/2014 120.31 120.82 117.56 120.25 426,118
02/14/2014 115.46 117.04 115.46 116.93 195,835
02/13/2014 113.18 115.86 113.18 115.65 247,111
02/12/2014 113.48 115.64 112.646 114.09 322,253
02/11/2014 111.19 113.92 111.19 113.55 195,634
02/10/2014 111.07 111.54 110.32 111.34 240,062
02/07/2014 111.62 112.84 109.63 110.87 318,927
02/06/2014 110.37 112.07 109.48 111.81 203,294
02/05/2014 109.39 110.479 108.71 110.28 247,121
02/04/2014 107.93 111.285 106.52 109.81 485,493
02/03/2014 112.63 112.63 107.27 107.87 609,258
01/31/2014 112.96 113.79 111.93 112.23 392,747
01/30/2014 111.71 114.2175 110.79 114.06 315,943
01/29/2014 111.3 112.66 110.8 110.91 358,268
01/28/2014 111.65 113.34 110.72 112.11 395,045
01/27/2014 114.7 120.4399 111.06 111.18 480,841
01/24/2014 115 121.92 112.95 113.97 1,094,854
01/23/2014 110.84 110.84 108.58 110.26 483,574
01/22/2014 106.32 111.7 105.145 111.57 581,532
01/21/2014 104.73 106.46 104.73 106.09 217,541
01/17/2014 103.19 104.544 102.39 104.02 197,721
01/16/2014 103.47 104.2299 102.42 103.33 261,065
01/15/2014 103.9 104.55 103.33 103.78 181,101
01/14/2014 102.86 103.375 101.65 103.27 247,773
01/13/2014 103.2 103.51 101.765 102.13 189,739
01/10/2014 104.1 104.1 102.42 103.45 219,415
01/09/2014 102.86 104.21 101.8 103.81 267,204
01/08/2014 103.29 105.34 102.12 102.79 527,090
01/07/2014 104.04 105.21 102.6 103.27 326,233
01/06/2014 104.57 104.979 102.8452 103.05 187,540
01/03/2014 103.65 104.44 102.53 104.11 249,979
01/02/2014 104.01 105.6675 103.04 103.23 278,672
12/31/2013 105.18 105.984 104.5 104.86 137,255
12/30/2013 104.95 105.5 104.315 104.9 185,613
12/27/2013 104.73 105.72 104.56 105.04 139,289
12/26/2013 106.4 106.99 105 105.28 170,548
12/24/2013 105.97 106.77 105.641 106.1 53,728
12/23/2013 104.39 106.2599 103.8 105.95 172,629
12/20/2013 104.06 105 103.85 104.01 663,048
12/19/2013 103.33 104.36 103.0425 103.99 304,018
12/18/2013 102.06 104.08 100.65 103.87 292,800
12/17/2013 102.52 102.77 101.28 101.72 285,652
12/16/2013 100.85 103.4599 100.02 102.41 437,249
12/13/2013 100.1 100.91 99.11 99.98 241,049
12/12/2013 98.76 100.55 98.72 99.99 218,343
12/11/2013 100.67 101.53 98.59 98.76 224,588
12/10/2013 101.34 102.56 100.46 100.74 193,606
12/09/2013 102.66 103 101.42 101.99 241,713
12/06/2013 102.02 102.97 101.65 102.58 200,621
12/05/2013 99.34 100.82 97 100.75 273,495
12/04/2013 99.31 101.17 98.21 99.31 217,422
12/03/2013 100.64 101.06 98.49 99.48 197,942
12/02/2013 101 103.36 100.51 100.87 198,660
11/29/2013 101.89 102.11 101.14 101.24 50,510
11/27/2013 102.02 102.2 100.67 101.66 181,254
11/26/2013 101.23 102 100.36 101.69 158,323
11/25/2013 101.98 102.68 100.73 101.02 164,922
11/22/2013 101 102.13 100.15 102.01 149,466
11/21/2013 98.92 101.21 98.69 101.11 225,568
11/20/2013 98.53 98.89 97.34 98.25 200,667
11/19/2013 97.54 98.72 97.23 98.28 219,830
11/18/2013 98.06 99.23 97.15 97.84 265,475
11/15/2013 99.16 99.16 96.9 97.77 160,456
11/14/2013 98.25 99.31 97.41 98.86 193,664
11/13/2013 96.1 98.11 95.87 98 251,382
11/12/2013 97.43 98.23 96.45 96.9 234,289
11/11/2013 98.55 99.01 97.44 97.91 199,006
11/08/2013 94.72 99.45 94.72 99.17 321,591
11/07/2013 96.63 96.97 94.57 94.77 164,211
11/06/2013 96.63 96.99 95.84 96.18 125,008
11/05/2013 95.21 97.32 94.93 96.41 202,134
11/04/2013 95.09 95.85 94.53 95.64 196,444
11/01/2013 95.68 96.28 94.87 95.16 202,633
10/31/2013 96.35 96.78 95.69 95.78 247,350
10/30/2013 96.45 97.54 96.32 96.59 171,729
10/29/2013 97.38 97.86 95.8 96.69 272,015
10/28/2013 96.63 97.99 95.91 97.77 297,731
10/25/2013 96.55 100 94.91 96.39 392,908
10/24/2013 94.84 96.19 94.365 95.36 385,617
10/23/2013 94.79 95.19 93.58 94.73 167,261
10/22/2013 95.64 96.14 94.75 95.12 272,992
10/21/2013 95 96.3714 94.93 95.49 244,000
10/18/2013 95.65 95.72 94.64 95.3 342,503
10/17/2013 94.64 95.895 94.022 95.5 286,295
10/16/2013 94.17 95.82 94.17 94.84 221,584
10/15/2013 94.29 95.8 93.42 93.62 324,137
10/14/2013 93.16 94.77 93.05 94.42 273,991
10/11/2013 91.36 93.93 90.02 93.5 392,892
10/10/2013 89.31 90.8 88.49 90.79 226,863
10/09/2013 87.94 89 87.5 88.29 382,233
10/08/2013 87.64 88.48 87.1 87.18 161,437
10/07/2013 89.23 89.76 87.69 87.82 295,209
10/04/2013 88.7 90.57 88.49 89.86 190,545
10/03/2013 87.88 89.45 87.66 88.64 475,409
10/02/2013 88.21 88.434 86.995 87.61 248,655
10/01/2013 86.12 89.3 86.06 88.73 557,242
09/30/2013 84.75 86.6 83.69 86.37 297,599
09/27/2013 84.55 86.1887 84.5 85.91 427,183
09/26/2013 84.79 85.87 83.876 84.72 289,196
09/25/2013 83.44 84.81 82.36 84.43 382,951
09/24/2013 81.96 83.37 81.022 83.16 368,286
09/23/2013 82.54 82.93 81.08 81.79 195,063
09/20/2013 81.29 82.98 81.29 82.86 528,277
09/19/2013 84.73 85.02 79.54 81.29 650,736
09/18/2013 86.32 86.75 84.51 84.618 299,615
09/17/2013 84.31 86.36 84.17 86.21 181,718
09/16/2013 84.5 84.75 83.54 84.25 102,225
09/13/2013 83.8 84.23 83.25 83.642 212,405
09/12/2013 84.58 84.664 83.59 83.86 80,032
09/11/2013 84.5 85.1 84.03 84.31 135,319
09/10/2013 83.93 84.7 83.68 84.61 152,002
09/09/2013 83.4 84.098 82.56 83.86 146,724
09/06/2013 84.42 85.02 81.64 83.07 257,661
09/05/2013 83.43 85 83.43 84.13 207,459
09/04/2013 83.02 84.27 82.61 83.38 163,936
09/03/2013 83.58 84.84 81.85 82.75 410,460
08/30/2013 84.52 84.535 82.28 82.8 247,567
08/29/2013 84.2 86.02 84.2 84.55 108,889
08/28/2013 84.1 84.55 83.638 84.29 318,665
08/27/2013 86.19 86.19 83.78 84.04 127,639
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?