SIVBO

SVB Financial Group Historical Stock Prices

$25.7799
*  
unch
unch
Get SIVBO Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading SIVBO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIVBO Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  25.57 N/A N/A  25.7799 0
04/20/2015 25.7799 25.7799 25.7799 25.7799 00
04/17/2015 25.57 25.7799 25.57 25.7799 350
04/16/2015 25.734 25.74 25.65 25.74 942
04/15/2015 25.79 25.79 25.79 25.79 239
04/14/2015 25.5201 25.7326 25.5201 25.57 2,221
04/13/2015 25.64 25.74 25.54 25.74 2,647
04/10/2015 25.65 25.68 25.64 25.68 1,156
04/09/2015 25.6 25.6 25.6 25.6 00
04/08/2015 25.58 25.61 25.5705 25.6 1,897
04/07/2015 25.7 25.7 25.7 25.7 00
04/06/2015 25.673 25.7 25.673 25.7 465
04/02/2015 25.7199 25.7199 25.7199 25.7199 1,000
04/01/2015 25.461 25.67 25.461 25.5501 1,239
03/31/2015 25.54 25.76 25.54 25.758 2,794
03/30/2015 25.513 25.54 25.48 25.53 1,970
03/27/2015 25.55 25.55 25.35 25.45 2,711
03/26/2015 25.7717 25.7717 25.7717 25.7717 200
03/25/2015 25.88 25.89 25.75 25.75 705
03/24/2015 25.61 25.82 25.61 25.646 1,500
03/23/2015 25.73 25.84 25.7 25.73 4,450
03/20/2015 25.69 25.69 25.69 25.69 00
03/19/2015 25.68 25.7 25.66 25.69 1,130
03/18/2015 25.7 25.91 25.65 25.65 5,165
03/17/2015 25.6 25.83 25.6 25.65 1,602
03/16/2015 25.75 25.8336 25.74 25.8336 2,184
03/13/2015 25.85 25.85 25.7 25.7 2,470
03/12/2015 25.56 25.82 25.56 25.82 2,072
03/11/2015 25.55 25.78 25.55 25.78 1,225
03/10/2015 25.6 25.85 25.6 25.85 772
03/09/2015 25.53 25.9095 25.53 25.8 2,060
03/06/2015 25.8042 25.88 25.7079 25.85 1,123
03/05/2015 25.7 25.93 25.5801 25.93 3,086
03/04/2015 25.703 25.72 25.61 25.72 2,630
03/03/2015 25.75 25.75 25.72 25.72 380
03/02/2015 25.67 25.877 25.66 25.75 2,560
02/27/2015 25.6 25.6899 25.54 25.6899 2,198
02/26/2015 25.51 25.57 25.4 25.57 22,765
02/25/2015 25.49 25.557 25.48 25.51 15,724
02/24/2015 25.67 25.67 25.29 25.5 36,540
02/23/2015 25.7499 25.7499 25.6159 25.6159 400
02/20/2015 25.63 25.93 25.63 25.75 903
02/19/2015 25.749 25.749 25.749 25.749 149
02/18/2015 25.7291 25.7291 25.7291 25.7291 230
02/17/2015 25.7 25.71 25.7 25.71 426
02/13/2015 25.65 25.65 25.65 25.65 325
02/12/2015 25.9 25.9 25.61 25.64 860
02/11/2015 25.9299 25.9299 25.9299 25.9299 269
02/10/2015 25.75 25.827 25.75 25.827 905
02/09/2015 25.75 25.76 25.75 25.7505 796
02/06/2015 25.76 25.76 25.76 25.76 290
02/05/2015 25.61 25.654 25.61 25.654 400
02/04/2015 25.9 25.9 25.6 25.7 1,213
02/03/2015 25.74 25.74 25.6001 25.71 975
02/02/2015 25.5301 25.8 25.5301 25.8 958
01/30/2015 25.72 25.79 25.55 25.79 7,682
01/29/2015 25.65 25.65 25.65 25.65 00
01/28/2015 25.5 25.65 25.5 25.65 3,924
01/27/2015 25.61 25.88 25.5 25.52 20,422
01/26/2015 25.5409 25.73 25.5409 25.73 695
01/23/2015 25.64 25.64 25.639 25.64 3,685
01/22/2015 25.74 25.9 25.57 25.59 6,839
01/21/2015 26 26.1 25.504 25.67 6,453
01/20/2015 26 26 26 26 208
*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?