SIVBO

SVB Capital II Cumulative Trust Preferred Securities Historical Stock Prices

$26.13
*  
0.184
0.71%
Get SIVBO Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SIVBO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIVBO After Hours
 
 
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 27-JAN-2016 TO 27-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.
16:00 N/A 26.1799 25.98 26.13 2,559
04/27/2016 25.946 25.946 25.946 25.946 00
04/26/2016 26.15 26.18 25.946 25.946 1,943
04/25/2016 25.8515 26.1022 25.6 26.0495 7,811
04/22/2016 26.249 26.25 25.8 26.15 4,241
04/21/2016 26 26 25.901 25.93 807
04/20/2016 26.0103 26.19 25.956 26.1899 1,606
04/19/2016 26.014 26.0389 26.014 26.0389 828
04/18/2016 26.0799 26.0799 26.0799 26.0799 1,016
04/15/2016 25.8 25.8001 25.795 25.8001 4,432
04/14/2016 25.79 25.8 25.7806 25.7958 1,761
04/13/2016 25.73 25.93 25.72 25.93 1,395
04/12/2016 25.6601 26.09 25.6601 26.0899 2,503
04/11/2016 25.57 26.09 25.57 26.09 2,570
04/08/2016 25.95 25.95 25.5634 25.5634 600
04/07/2016 25.98 26 25.97 26 1,925
04/06/2016 26.09 26.09 26.09 26.09 422
04/05/2016 25.55 26.09 25.55 26.09 1,182
04/04/2016 25.7511 25.7511 25.7511 25.7511 00
04/01/2016 25.7511 25.7511 25.7511 25.7511 200
03/31/2016 25.724 25.724 25.724 25.724 00
03/30/2016 25.84 26.08 25.724 25.724 1,858
03/29/2016 26.19 26.19 26.08 26.08 268
03/28/2016 26.19 26.19 25.9832 25.9832 820
03/24/2016 26 26.125 25.7872 26.125 1,394
03/23/2016 25.99 26 25.98 26 900
03/22/2016 25.958 25.958 25.958 25.958 00
03/21/2016 25.958 25.958 25.958 25.958 00
03/18/2016 25.7837 25.9758 25.7837 25.958 992
03/17/2016 25.67 25.67 25.67 25.67 00
03/16/2016 25.95 25.95 25.67 25.67 614
03/15/2016 25.75 25.75 25.7 25.7 301
03/14/2016 25.7281 25.7281 25.7281 25.7281 00
03/11/2016 25.81 25.81 25.71 25.7281 3,142
03/10/2016 25.825 25.825 25.8 25.8 1,604
03/09/2016 25.94 25.9799 25.888 25.892 2,035
03/08/2016 25.66 25.9869 25.66 25.6863 1,328
03/07/2016 25.772 25.772 25.772 25.772 00
03/04/2016 25.66 25.865 25.66 25.772 2,395
03/03/2016 25.6601 25.98 25.6601 25.9314 1,665
03/02/2016 25.9599 25.9599 25.9599 25.9599 200
03/01/2016 25.7594 25.7594 25.7594 25.7594 408
02/29/2016 25.82 25.99 25.82 25.99 409
02/26/2016 25.914 25.914 25.62 25.805 829
02/25/2016 25.6015 25.6015 25.6015 25.6015 00
02/24/2016 25.6015 25.6015 25.6015 25.6015 206
02/23/2016 25.9372 25.9372 25.6101 25.6101 1,030
02/22/2016 25.9961 25.9961 25.9961 25.9961 300
02/19/2016 25.9 25.9 25.9 25.9 00
02/18/2016 25.99 25.996 25.9 25.9 700
02/17/2016 25.7922 25.7922 25.7922 25.7922 00
02/16/2016 25.7922 25.7922 25.7922 25.7922 00
02/12/2016 25.69 25.7922 25.69 25.7922 334
02/11/2016 25.6 26 25.6 26 350
02/10/2016 25.9999 26 25.9999 26 1,000
02/09/2016 25.6 25.6 25.6 25.6 100
02/08/2016 25.6001 25.6001 25.6 25.6 800
02/05/2016 25.74 25.7401 25.5801 25.5801 900
02/04/2016 25.9999 25.9999 25.9999 25.9999 1,000
02/03/2016 25.74 25.74 25.74 25.74 00
02/02/2016 26.19 26.19 25.74 25.74 1,376
02/01/2016 26.0474 26.0474 26.0474 26.0474 100
01/29/2016 25.989 26.149 25.6501 26.149 4,059
01/28/2016 25.89 25.89 25.89 25.89 100
01/27/2016 25.8 25.8795 25.8 25.8121 1,300
*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?