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
)
106.04
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 (%)
May 31, 2018
314.92
316.67
310.20
312.13
515,637
-2.85(-0.90%)
May 30, 2018
312.09
317.77
310.66
314.98
695,260
+7.99(+2.60%)
May 29, 2018
315.77
316.58
305.16
306.99
877,410
-12.47(-3.90%)
May 25, 2018
319.46
319.46
319.46
0
-2.83(-0.88%)
May 24, 2018
322.70
323.76
317.60
322.29
356,093
-1.41(-0.44%)
May 23, 2018
320.81
324.47
319.37
323.70
443,307
-0.61(-0.19%)
May 22, 2018
323.67
327.91
322.86
324.31
284,361
+2.11(+0.65%)
May 21, 2018
324.63
326.24
321.26
322.20
469,332
+0.42(+0.13%)
May 18, 2018
324.00
325.93
320.00
321.78
386,033
-1.58(-0.49%)
May 17, 2018
321.97
325.35
319.63
323.36
675,525
+1.27(+0.39%)
May 16, 2018
319.92
325.38
318.14
322.09
361,381
+0.80(+0.25%)
May 15, 2018
317.96
323.00
317.92
321.29
445,518
+2.09(+0.65%)
May 14, 2018
321.20
322.56
318.05
319.20
481,843
-1.82(-0.57%)
May 11, 2018
321.50
324.77
319.58
321.02
343,294
+0.74(+0.23%)
May 10, 2018
317.84
323.70
315.84
320.28
401,818
+3.16(+1.00%)
May 09, 2018
313.44
318.71
310.44
317.12
387,706
+4.39(+1.40%)
May 08, 2018
306.51
313.93
306.51
312.73
538,230
+5.41(+1.76%)
May 07, 2018
306.00
309.48
303.10
307.32
363,839
+1.50(+0.49%)
May 04, 2018
302.13
309.23
297.96
305.82
508,955
+2.34(+0.77%)
May 03, 2018
303.00
306.09
294.23
303.48
639,333
-2.53(-0.83%)
May 02, 2018
304.22
309.40
299.78
306.01
846,622
+0.55(+0.18%)
May 01, 2018
295.00
308.37
294.72
305.46
832,252
+5.85(+1.95%)
Apr 30, 2018
305.92
306.81
299.61
299.61
939,528
-6.00(-1.96%)
Apr 27, 2018
300.00
306.75
297.03
305.61
2,129,453
+48.24(+18.74%)
Apr 26, 2018
257.79
260.19
256.00
257.37
535,261
-0.21(-0.08%)
Apr 25, 2018
258.27
259.84
254.80
257.58
484,330
-0.03(-0.01%)
Apr 24, 2018
257.24
262.68
253.21
257.61
697,318
+3.38(+1.33%)
Apr 23, 2018
252.15
255.83
250.24
254.23
304,320
+3.40(+1.36%)
Apr 20, 2018
250.54
253.74
248.76
250.83
476,318
+1.69(+0.68%)
Apr 19, 2018
241.30
251.16
241.30
249.14
587,141
+6.42(+2.65%)
Apr 18, 2018
245.53
247.00
241.83
242.72
576,938
-1.89(-0.77%)
Apr 17, 2018
249.20
249.20
243.68
244.61
400,786
-1.96(-0.79%)
Apr 16, 2018
249.51
252.01
245.46
246.57
288,234
-0.46(-0.19%)
Apr 13, 2018
253.90
253.90
245.39
247.03
620,647
-3.53(-1.41%)
Apr 12, 2018
245.91
252.39
244.00
250.56
362,958
+6.97(+2.86%)
Apr 11, 2018
243.12
245.76
241.78
243.59
357,135
-2.07(-0.84%)
Apr 10, 2018
241.80
246.62
239.66
245.66
659,974
+8.55(+3.61%)
Apr 09, 2018
238.43
243.32
236.86
237.11
435,964
+1.05(+0.44%)
Apr 06, 2018
239.29
241.60
232.64
236.06
707,447
-6.22(-2.57%)
Apr 05, 2018
242.41
244.98
240.29
242.28
420,714
+1.47(+0.61%)
Apr 04, 2018
231.14
241.72
231.01
240.81
587,711
+4.32(+1.83%)
Apr 03, 2018
235.72
238.65
231.60
236.49
550,000
+3.07(+1.32%)
Apr 02, 2018
240.00
240.94
227.78
233.42
793,657
-6.59(-2.75%)
Mar 29, 2018
240.01
240.01
240.01
0
+4.20(+1.78%)
Mar 28, 2018
238.87
239.93
232.27
235.81
1,027,003
-3.40(-1.42%)
Mar 27, 2018
249.92
250.93
237.44
239.21
622,057
-10.26(-4.11%)
Mar 26, 2018
244.82
249.93
243.25
249.47
602,129
+9.92(+4.14%)
Mar 23, 2018
252.39
254.99
238.50
239.55
813,269
-11.12(-4.44%)
Mar 22, 2018
260.54
262.23
250.29
250.67
752,231
-14.37(-5.42%)
Mar 21, 2018
265.53
268.73
261.63
265.04
514,033
+0.45(+0.17%)
Mar 20, 2018
263.33
265.16
261.00
264.59
577,710
+4.00(+1.53%)
Mar 19, 2018
265.51
268.97
258.26
260.59
648,812
-3.21(-1.22%)
Mar 16, 2018
261.47
266.80
259.80
263.80
11,017,295
+4.03(+1.55%)
Mar 15, 2018
261.19
262.73
258.13
259.77
630,353
+0.24(+0.09%)
Mar 14, 2018
263.04
263.35
258.13
259.53
591,657
-2.66(-1.01%)
Mar 13, 2018
268.00
268.20
260.49
262.19
723,921
-5.29(-1.98%)
Mar 12, 2018
269.00
271.48
265.33
267.48
901,882
-3.24(-1.20%)
Mar 09, 2018
268.63
271.79
266.34
270.72
408,372
+5.56(+2.10%)
Mar 08, 2018
267.77
270.00
261.26
265.16
296,614
-1.27(-0.48%)
Mar 07, 2018
261.69
267.07
260.08
266.43
423,336
+0.32(+0.12%)
Mar 06, 2018
261.65
266.23
257.15
266.11
516,923
+5.99(+2.30%)
Mar 05, 2018
253.45
261.78
248.97
260.12
422,550
+4.26(+1.66%)
Mar 02, 2018
247.49
256.94
244.85
255.86
502,659
+5.68(+2.27%)
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
.