Quantcast
SIVB

SVB Financial Group Common Stock Historical Stock Prices

$243.07
*  
2.65
1.08%
Get SIVB Alerts
*Delayed - data as of Apr. 18, 2019 9:37 ET  -  Find a broker to begin trading SIVB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SIVB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
9:37 245.15 245.59 242.81 243.07 44,022
04/17/2019 246.94 247.61 242.55 245.72 420,091
04/16/2019 241.01 246.51 239.9 246.2 567,851
04/15/2019 243.3 244.68 239.035 240.11 299,107
04/12/2019 242.69 246.895 239 243.74 488,282
04/11/2019 238.37 241.47 236.38 238.43 301,715
04/10/2019 234.27 237.31 231.4 237.27 316,553
04/09/2019 237.44 237.845 233.65 234.54 495,853
04/08/2019 236.68 239.08 235.45 238.92 311,871
04/05/2019 236.53 237.54 234.63 237.46 296,557
04/04/2019 233.39 238.54 232.84 236.02 337,775
04/03/2019 235.22 237.87 233.63 233.78 607,591
04/02/2019 229.53 234.55 227.01 232.36 440,546
04/01/2019 225 231.375 223.86 230.74 760,484
03/29/2019 225.32 226 220.715 222.36 483,694
03/28/2019 218.74 222.985 217.98 222.59 687,128
03/27/2019 219.03 220 215.52 218.3 401,633
03/26/2019 216.71 220.14 216.09 219.89 447,559
03/25/2019 212.41 216.88 211.83 214.67 537,040
03/22/2019 223.94 225.23 207.7 212.19 1,182,303
03/21/2019 233.68 234.93 227.6 228.31 880,067
03/20/2019 245.18 245.66 236.43 236.71 492,692
03/19/2019 252.69 253.6 244.65 245.53 303,240
03/18/2019 246.73 251.28 246.73 250.27 353,323
03/15/2019 245.95 248.54 245.51 246.21 553,571
03/14/2019 245.79 246.32 242.65 245.48 363,573
03/13/2019 243.15 244.755 240.34 244.01 457,082
03/12/2019 242.99 243.31 238.72 240.94 423,630
03/11/2019 240.64 242.46 238.88 242.19 394,807
03/08/2019 236.79 239.88 235.495 239.69 323,892
03/07/2019 241.69 241.69 236.385 239.2 376,895
03/06/2019 247 249.23 241.8 242.75 245,073
03/05/2019 249.44 253.74 244.77 248.01 324,182
03/04/2019 250.95 254.47 246.61 249.09 348,240
03/01/2019 249.82 252.725 246.97 249.67 315,441
02/28/2019 253.15 254.98 246.91 247.16 373,066
02/27/2019 245.29 251 244 250.51 377,715
02/26/2019 246.19 248.58 245 245.09 279,644
02/25/2019 248.19 250.56 245.82 247.78 359,527
02/22/2019 246.43 246.9 243.63 245.82 457,181
02/21/2019 250.47 250.47 245 245.65 445,904
02/20/2019 249 250.89 247.34 250.81 244,623
02/19/2019 244.43 249.88 243.01 248.85 482,517
02/15/2019 242.61 247.85 241.08 246.95 510,112
02/14/2019 240.7 242.91 238.72 240.39 430,434
02/13/2019 243.84 245.35 241.47 244.12 527,947
02/12/2019 240.67 245.825 240.67 242.13 456,378
02/11/2019 234.55 239.1099 234.315 238.75 444,264
02/08/2019 234.89 236.89 229.1 233.22 401,568
02/07/2019 237.39 241.81 232.885 236.13 391,790
02/06/2019 235.1 237.475 234.35 236.83 394,920
02/05/2019 239.52 239.5399 234.49 235.83 441,316
02/04/2019 238.63 240 237.28 239.56 400,931
02/01/2019 234.83 239.76 234.44 238.28 447,338
01/31/2019 238.44 241.33 229.01 233.38 784,716
01/30/2019 242.62 244.98 238.74 240 566,430
01/29/2019 242.34 244.31 239.145 240.68 698,737
01/28/2019 239.39 244.02 235.01 243.64 775,607
01/25/2019 239 244.43 228.67 242.09 1,257,163
01/24/2019 225.61 229.095 221 228.36 886,370
01/23/2019 228.51 228.58 221.9388 225.34 490,643
01/22/2019 228.43 230.34 224.555 225.74 552,055
01/18/2019 227.72 232.63 224.14 230.99 553,105
01/17/2019 224.34 226.845 219.745 225.37 602,874
*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?



Smart Portfolio