SVB Financial Group (SIVBP)
NASDAQ: SIVBP
· Real-Time Price · USD
15.23
0.00 (0.00%)
At close: Mar 09, 2023, 10:00 PM
SIVBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2023 | 19.00 | 19.00 | 15.06 | 15.23 | 15.23 | -21.90% | 793,132 |
| Mar 8, 2023 | 19.67 | 20.03 | 19.34 | 19.50 | 19.50 | -1.17% | 38,890 |
| Mar 7, 2023 | 19.92 | 20.45 | 19.66 | 19.73 | 19.73 | -2.23% | 38,211 |
| Mar 6, 2023 | 20.28 | 20.49 | 20.06 | 20.18 | 20.18 | 0.00% | 46,866 |
| Mar 3, 2023 | 20.15 | 20.44 | 20.09 | 20.18 | 20.18 | 0.30% | 20,307 |
| Mar 2, 2023 | 20.10 | 20.29 | 19.92 | 20.12 | 20.12 | -0.54% | 20,177 |
| Mar 1, 2023 | 20.15 | 20.33 | 20.00 | 20.23 | 20.23 | -0.49% | 17,723 |
| Feb 28, 2023 | 20.45 | 20.65 | 19.91 | 20.33 | 20.33 | -0.10% | 48,437 |
| Feb 27, 2023 | 20.66 | 20.66 | 20.13 | 20.35 | 20.35 | -0.68% | 9,176 |
| Feb 24, 2023 | 20.45 | 20.57 | 20.07 | 20.49 | 20.49 | 0.00% | 15,434 |
| Feb 23, 2023 | 19.99 | 20.56 | 19.80 | 20.49 | 20.49 | 3.12% | 24,760 |
| Feb 22, 2023 | 19.83 | 19.91 | 19.41 | 19.87 | 19.87 | 1.64% | 16,483 |
| Feb 21, 2023 | 20.72 | 20.72 | 19.51 | 19.55 | 19.55 | -5.92% | 31,223 |
| Feb 17, 2023 | 21.30 | 21.35 | 20.69 | 20.78 | 20.78 | -2.72% | 40,791 |
| Feb 16, 2023 | 21.63 | 21.66 | 21.25 | 21.36 | 21.36 | -1.29% | 60,757 |
| Feb 15, 2023 | 21.65 | 21.80 | 21.53 | 21.64 | 21.64 | -0.23% | 38,199 |
| Feb 14, 2023 | 21.61 | 21.76 | 21.37 | 21.69 | 21.69 | -0.09% | 40,454 |
| Feb 13, 2023 | 21.55 | 21.77 | 21.35 | 21.71 | 21.71 | 1.16% | 58,018 |
| Feb 10, 2023 | 21.66 | 21.70 | 21.17 | 21.46 | 21.46 | -0.79% | 27,600 |
| Feb 9, 2023 | 21.75 | 21.87 | 21.44 | 21.63 | 21.63 | 0.32% | 44,361 |