SVB Financial Group (SIVB)
NASDAQ: SIVB
· Real-Time Price · USD
106.04
0.00 (0.00%)
At close: Mar 09, 2023, 10:00 PM
SIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2023 | 176.55 | 177.75 | 100.00 | 106.04 | 106.04 | -60.41% | 38,746,481 |
| Mar 8, 2023 | 266.86 | 271.01 | 264.00 | 267.83 | 267.83 | 0.16% | 835,185 |
| Mar 7, 2023 | 280.39 | 283.08 | 267.07 | 267.39 | 267.39 | -5.53% | 830,518 |
| Mar 6, 2023 | 284.83 | 286.52 | 280.64 | 283.04 | 283.04 | -0.48% | 542,443 |
| Mar 3, 2023 | 280.34 | 285.50 | 277.86 | 284.41 | 284.41 | 2.61% | 357,199 |
| Mar 2, 2023 | 276.39 | 278.33 | 269.42 | 277.17 | 277.17 | -2.07% | 746,564 |
| Mar 1, 2023 | 284.64 | 286.97 | 280.09 | 283.03 | 283.03 | -1.76% | 393,543 |
| Feb 28, 2023 | 288.50 | 293.66 | 286.09 | 288.11 | 288.11 | 0.76% | 573,215 |
| Feb 27, 2023 | 287.59 | 289.53 | 283.96 | 285.93 | 285.93 | 1.06% | 583,891 |
| Feb 24, 2023 | 281.00 | 284.52 | 278.38 | 282.92 | 282.92 | -2.11% | 649,155 |
| Feb 23, 2023 | 290.59 | 291.30 | 282.05 | 289.01 | 289.01 | 0.51% | 619,173 |
| Feb 22, 2023 | 285.47 | 291.21 | 280.80 | 287.55 | 287.55 | 0.64% | 855,058 |
| Feb 21, 2023 | 287.25 | 290.27 | 280.08 | 285.71 | 285.71 | -2.42% | 586,270 |
| Feb 17, 2023 | 298.43 | 299.96 | 286.05 | 292.79 | 292.79 | -3.03% | 1,338,677 |
| Feb 16, 2023 | 308.37 | 310.60 | 301.82 | 301.93 | 301.93 | -4.68% | 450,039 |
| Feb 15, 2023 | 308.96 | 318.26 | 307.27 | 316.75 | 316.75 | 1.92% | 477,471 |
| Feb 14, 2023 | 309.80 | 317.50 | 303.09 | 310.77 | 310.77 | -0.25% | 641,970 |
| Feb 13, 2023 | 308.70 | 311.70 | 304.46 | 311.56 | 311.56 | 0.49% | 558,686 |
| Feb 10, 2023 | 310.58 | 316.48 | 308.09 | 310.03 | 310.03 | -1.86% | 604,985 |
| Feb 9, 2023 | 324.93 | 326.15 | 313.55 | 315.89 | 315.89 | -1.41% | 746,111 |