SIVB

SVB Financial Group Historical Stock Prices

$144.56
*  
1.92
1.35%
Get SIVB Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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.
16:00  142.48  144.64  140.90  144.56 280,047
07/30/2015 142.48 144.64 140.9 144.56 280,967
07/29/2015 139.46 142.75 138.48 142.64 517,048
07/28/2015 138.51 139.7364 136.91 138.85 489,914
07/27/2015 141.84 141.84 137.8 137.9 705,403
07/24/2015 151.2 152.97 139.02 143.44 806,828
07/23/2015 149.75 152.9899 148.11 148.79 366,103
07/22/2015 147.69 150.64 147.47 149.75 199,801
07/21/2015 150.17 151.85 147.2001 147.51 400,383
07/20/2015 148.58 150.73 148.13 150.63 440,137
07/17/2015 148.62 148.62 146.64 147.79 268,638
07/16/2015 148.93 149.535 147.82 148.54 210,855
07/15/2015 148.06 148.92 147.29 148.19 322,310
07/14/2015 144.72 147.23 143.64 147.13 367,376
07/13/2015 144.14 145.4 143.14 145.13 358,078
07/10/2015 142.91 143.949 141.72 142.82 235,463
07/09/2015 139.82 141.5 138.02 140.78 389,772
07/08/2015 138.91 139.48 137.06 137.96 432,227
07/07/2015 142.3 142.8537 137.97 139.75 556,152
07/06/2015 142.12 143.43 141.16 143.14 362,477
07/02/2015 146.06 146.06 141.771 143.38 309,832
07/01/2015 146.81 149.87 145.04 146.7 409,348
06/30/2015 144.33 147.05 142.65 143.98 339,518
06/29/2015 146.69 147.555 143.12 143.23 323,396
06/26/2015 147.61 149.1 146.655 147.87 859,614
06/25/2015 147.69 148.7 146.21 146.8 222,089
06/24/2015 148.41 149.62 147.04 147.07 247,316
06/23/2015 147.52 149.27 147.03 148.69 300,333
06/22/2015 144.74 147.3 144.34 146.97 351,939
06/19/2015 141.91 142.66 141.155 142.44 538,606
06/18/2015 142.78 143.75 141.175 141.61 593,981
06/17/2015 145.52 146.41 142.01 142.07 369,188
06/16/2015 144.2 145.705 143.1 145.55 330,344
06/15/2015 144 144.95 142.42 143.46 292,411
06/12/2015 145.49 145.49 144.11 145.05 206,685
06/11/2015 146.47 147.06 144.52 145.105 306,206
06/10/2015 145 146.99 144.02 146.55 397,426
06/09/2015 142.51 144.62 141.74 144.53 332,789
06/08/2015 141.98 143.28 141.32 142.51 294,165
06/05/2015 139.66 142.01 138.91 141.96 247,281
06/04/2015 138.52 139.22 137.485 138.6 282,817
06/03/2015 136.33 140.22 136.33 139.49 321,359
06/02/2015 132.69 136.38 132.69 136.34 371,569
06/01/2015 135.22 135.565 132.95 133.3 348,630
05/29/2015 134.71 135.56 133.19 134.91 270,651
05/28/2015 134.67 134.96 133.78 134.9 155,062
05/27/2015 133.58 135.52 133.17 135.2 190,694
05/26/2015 134.26 134.54 131.9 133.17 203,561
05/22/2015 134.8 135.54 134.14 134.56 126,008
05/21/2015 135.65 137 134.085 134.92 214,277
05/20/2015 136.21 136.32 134.49 135.69 267,266
05/19/2015 135.9 136.91 135.31 136.26 247,528
05/18/2015 133.07 135.7 133 135.24 245,439
05/15/2015 136.62 137.12 132.27 132.75 397,088
05/14/2015 136.63 137.09 135.6 136.99 403,740
05/13/2015 134.01 136.64 132.71 136.11 425,471
05/12/2015 133.52 135.6 132.3 134.07 371,707
05/11/2015 130.96 134.14 130.42 133.715 376,521
05/08/2015 129.81 131.76 128.41 131.46 269,085
05/07/2015 130.53 130.6 128.56 129.17 291,151
05/06/2015 130.74 130.97 129.02 130.765 197,221
05/05/2015 130.63 132.15 129.47 130.02 367,972
05/04/2015 130.39 132.1 129.57 131.59 386,947
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
01/30/2015 112.21 115 111.69 112.9 503,656
01/29/2015 111.79 113.9 110.29 113.48 323,486
01/28/2015 116.98 116.98 111.34 111.445 457,608
01/27/2015 116.15 117.4 115.245 116.495 341,330
01/26/2015 113.31 118.595 112.53 118.29 665,584
01/23/2015 116.1 116.998 112.53 113.85 610,006
01/22/2015 106.12 110.81 105.0835 110.58 502,785
01/21/2015 105.5 106.595 104.24 104.67 297,285
01/20/2015 106.3 107.34 104.23 105.195 306,664
01/16/2015 102.77 106.5 102.768 106.03 338,480
01/15/2015 105.45 106.7 102.85 103.02 545,174
01/14/2015 105.67 106.77 103.8928 105.23 512,170
01/13/2015 109.82 111.05 106.93 107.69 349,186
01/12/2015 109.55 110 108.1 108.34 356,582
01/09/2015 113.28 113.28 109.75 109.87 303,360
01/08/2015 111.66 113.42 110.24 113.28 392,682
01/07/2015 110.03 110.89 108.49 110.24 432,121
01/06/2015 112.5 113.11 107.44 108.285 597,368
01/05/2015 113.97 114.034 111.43 111.925 490,331
01/02/2015 116.69 117.778 113.11 115.13 303,952
12/31/2014 118.4 118.4 116.07 116.07 233,319
12/30/2014 117.99 117.99 116.3 117.72 176,558
12/29/2014 116.65 118.72 115.84 118.09 224,271
12/26/2014 116.94 117.655 116.35 116.95 122,455
12/24/2014 116.4 117.47 115.14 116.93 122,794
12/23/2014 115.57 117 114.52 116.42 245,038
12/22/2014 114.61 115.68 114.12 114.84 261,516
12/19/2014 115.63 116.52 114.16 115.03 859,585
12/18/2014 114 115.67 112.61 115.66 500,933
12/17/2014 108.89 112.119 107.92 111.895 590,189
12/16/2014 106.09 110.37 105.73 108.26 469,056
12/15/2014 108.85 109.53 106.1 106.95 516,607
12/12/2014 108.99 111.08 108.39 108.47 354,618
12/11/2014 112.445 112.445 109.7 109.95 346,582
12/10/2014 114.01 114.71 109.69 109.81 516,523
12/09/2014 111.24 114.1 109.77 113.74 731,763
12/08/2014 110.45 112.53 110.03 110.275 333,831
12/05/2014 107.37 111.49 107 110.58 580,059
12/04/2014 105.83 106.95 105.57 106.75 325,284
12/03/2014 103.93 106.36 103.93 106.23 256,189
12/02/2014 104.23 105.9 103.61 104.35 501,458
12/01/2014 104.56 105.11 100.54 101.14 650,853
11/28/2014 108.83 108.83 104.95 105.15 190,556
11/26/2014 108.01 109.06 108.01 108.64 168,556
11/25/2014 109.31 109.31 107.625 108.76 433,281
11/24/2014 108.33 109.64 107.38 109.23 258,102
11/21/2014 110.64 111.05 107.68 108.08 249,683
11/20/2014 108.09 109.2 107.63 109.13 240,909
11/19/2014 109.88 109.88 107.89 108.835 275,658
11/18/2014 110.43 111.1 109.48 109.62 288,390
11/17/2014 110.73 110.89 109.15 110.07 261,452
11/14/2014 110.22 111.71 110.12 111.04 293,067
11/13/2014 114.23 114.23 110.96 111.46 267,833
11/12/2014 112.02 114.36 112.02 114.21 194,568
11/11/2014 113.61 114.13 112.27 112.97 163,166
11/10/2014 112.89 115 111.81 113.43 232,598
11/07/2014 112.72 113.02 111.7 113 216,351
11/06/2014 112.81 114.17 112.52 112.92 260,877
11/05/2014 112.63 113.12 111.44 112.68 160,808
11/04/2014 111.67 112.44 110.29 112.02 233,578
11/03/2014 112.33 112.75 110.84 111.73 390,905
10/31/2014 111.74 112.43 110.67 111.99 344,457
10/30/2014 109.92 111.48 109.36 110.57 312,400
10/29/2014 108.14 111 106.78 110.58 528,527
10/28/2014 105.11 108.09 104.5 107.98 340,425
10/27/2014 103.54 104.54 101.65 104.47 496,839
10/24/2014 95.52 105 95.52 103.71 893,376
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
*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?