Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Svb Financial Group
(NQ:
SIVB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
190.78
193.28
186.43
189.92
549,900
+0.00(+0.00%)
Dec 28, 2018
191.16
192.76
188.80
189.92
597,200
-0.13(-0.07%)
Dec 27, 2018
188.77
191.90
181.61
190.05
859,619
-3.13(-1.62%)
Dec 26, 2018
181.10
193.34
178.74
193.18
795,328
+12.69(+7.03%)
Dec 24, 2018
179.96
185.13
177.70
180.49
385,800
-2.64(-1.44%)
Dec 21, 2018
184.88
191.70
182.77
183.13
1,343,900
-1.98(-1.07%)
Dec 20, 2018
184.69
189.22
183.04
185.11
714,133
-1.28(-0.69%)
Dec 19, 2018
189.96
195.25
184.75
186.39
773,016
-3.25(-1.71%)
Dec 18, 2018
193.18
196.59
188.32
189.64
807,820
-3.12(-1.62%)
Dec 17, 2018
190.27
197.19
189.14
192.76
709,185
+1.05(+0.55%)
Dec 14, 2018
192.86
197.26
190.88
191.71
730,600
-4.42(-2.25%)
Dec 13, 2018
204.76
205.73
195.26
196.13
892,824
-7.90(-3.87%)
Dec 12, 2018
204.92
206.21
200.16
204.03
686,378
+3.13(+1.56%)
Dec 11, 2018
207.27
209.58
198.68
200.90
733,677
-3.30(-1.62%)
Dec 10, 2018
205.01
207.68
197.71
204.20
905,648
-1.60(-0.78%)
Dec 07, 2018
218.81
221.57
203.49
205.80
1,344,700
-13.35(-6.09%)
Dec 06, 2018
231.30
231.99
207.51
219.15
2,512,175
-21.28(-8.85%)
Dec 04, 2018
253.61
255.11
237.44
240.43
1,166,100
-15.55(-6.07%)
Dec 03, 2018
260.47
263.16
254.81
255.98
1,172,641
+1.17(+0.46%)
Nov 30, 2018
243.40
256.36
242.32
254.81
1,093,700
+11.09(+4.55%)
Nov 29, 2018
242.15
244.71
237.20
243.72
695,312
-0.88(-0.36%)
Nov 28, 2018
241.27
244.64
237.77
244.60
620,091
+8.35(+3.53%)
Nov 27, 2018
234.69
238.10
234.11
236.25
417,113
+0.87(+0.37%)
Nov 26, 2018
229.48
236.74
229.48
235.38
617,647
+8.71(+3.84%)
Nov 23, 2018
227.04
230.40
225.00
226.67
225,000
-2.04(-0.89%)
Nov 21, 2018
228.71
228.71
228.71
0
-0.54(-0.24%)
Nov 20, 2018
233.23
235.06
228.22
229.25
881,748
-11.09(-4.61%)
Nov 19, 2018
240.28
243.55
236.42
240.34
802,341
+0.19(+0.08%)
Nov 16, 2018
237.36
242.76
235.12
240.15
482,000
-0.19(-0.08%)
Nov 15, 2018
232.84
241.01
230.64
240.34
553,128
+6.32(+2.70%)
Nov 14, 2018
243.62
243.62
229.75
234.02
1,086,321
-8.64(-3.56%)
Nov 13, 2018
242.50
246.63
240.74
242.66
376,277
+1.69(+0.70%)
Nov 12, 2018
246.58
248.12
240.29
240.97
480,114
-6.39(-2.58%)
Nov 09, 2018
249.75
250.85
242.93
247.36
532,800
-3.17(-1.27%)
Nov 08, 2018
251.60
256.13
248.45
250.53
471,767
-1.69(-0.67%)
Nov 07, 2018
247.65
252.98
246.37
252.22
858,158
+5.67(+2.30%)
Nov 06, 2018
244.24
247.22
241.71
246.55
522,381
+2.97(+1.22%)
Nov 05, 2018
244.37
246.14
238.52
243.58
523,758
-0.58(-0.24%)
Nov 02, 2018
242.96
249.19
241.85
244.16
823,400
+3.49(+1.45%)
Nov 01, 2018
239.00
244.93
236.46
240.67
827,927
+3.44(+1.45%)
Oct 31, 2018
233.00
246.91
233.00
237.23
1,338,109
+8.87(+3.88%)
Oct 30, 2018
225.35
228.68
216.32
228.36
1,747,364
+4.17(+1.86%)
Oct 29, 2018
235.83
238.43
220.42
224.19
1,643,021
-7.60(-3.28%)
Oct 26, 2018
220.90
239.38
220.01
231.79
2,572,200
-32.13(-12.17%)
Oct 25, 2018
262.50
268.95
259.43
263.92
892,671
+5.97(+2.31%)
Oct 24, 2018
273.86
274.18
257.60
257.95
758,325
-15.36(-5.62%)
Oct 23, 2018
271.16
275.50
265.43
273.31
1,032,265
-3.75(-1.35%)
Oct 22, 2018
283.77
286.05
276.20
277.06
660,647
-4.78(-1.70%)
Oct 19, 2018
290.20
295.95
281.79
281.84
792,100
-7.37(-2.55%)
Oct 18, 2018
296.27
297.93
288.22
289.21
513,335
-7.77(-2.62%)
Oct 17, 2018
292.74
298.42
289.26
296.98
373,192
+2.43(+0.82%)
Oct 16, 2018
289.99
295.30
285.24
294.55
545,304
+7.40(+2.58%)
Oct 15, 2018
289.54
292.17
281.53
287.15
621,210
-2.86(-0.99%)
Oct 12, 2018
298.92
303.55
282.62
290.01
1,118,000
-2.88(-0.98%)
Oct 11, 2018
298.64
302.88
291.80
292.89
867,308
-8.25(-2.74%)
Oct 10, 2018
317.29
317.29
301.08
301.14
755,590
-14.91(-4.72%)
Oct 09, 2018
317.41
318.48
314.92
316.05
276,503
-2.32(-0.73%)
Oct 08, 2018
319.38
320.00
312.92
318.37
357,576
-1.34(-0.42%)
Oct 05, 2018
321.19
322.91
316.37
319.71
353,700
-0.90(-0.28%)
Oct 04, 2018
324.16
330.50
317.44
320.61
503,349
-0.78(-0.24%)
Oct 03, 2018
310.29
322.32
310.20
321.39
489,115
+14.44(+4.70%)
Oct 02, 2018
311.67
313.63
304.21
306.95
504,978
-5.25(-1.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.