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 28, 2021
587.29
588.45
574.92
582.89
212,820
-1.80(-0.31%)
May 27, 2021
582.14
586.27
576.76
584.69
476,787
+4.98(+0.86%)
May 26, 2021
569.65
581.67
569.65
579.71
310,647
+11.17(+1.96%)
May 25, 2021
578.92
587.86
568.50
568.54
297,175
-6.72(-1.17%)
May 24, 2021
574.27
579.80
569.22
575.26
267,805
+5.39(+0.95%)
May 21, 2021
560.99
579.74
560.08
569.87
254,294
+10.06(+1.80%)
May 20, 2021
562.98
566.46
551.54
559.81
293,231
-3.13(-0.56%)
May 19, 2021
563.38
563.38
542.70
562.94
377,115
-12.52(-2.18%)
May 18, 2021
585.75
585.75
573.36
575.46
466,598
-2.08(-0.36%)
May 17, 2021
578.42
580.67
568.97
577.54
145,464
-0.88(-0.15%)
May 14, 2021
561.08
580.06
555.92
578.42
315,820
+20.86(+3.74%)
May 13, 2021
553.38
566.98
547.69
557.56
320,616
+10.29(+1.88%)
May 12, 2021
589.76
595.90
545.31
547.27
520,071
-36.63(-6.27%)
May 11, 2021
565.31
586.39
557.15
583.90
585,748
+8.00(+1.39%)
May 10, 2021
586.87
592.34
575.88
575.90
418,528
-12.08(-2.05%)
May 07, 2021
575.00
589.41
570.19
587.98
335,371
+9.02(+1.56%)
May 06, 2021
581.00
583.25
568.44
578.96
295,974
-2.63(-0.45%)
May 05, 2021
573.91
585.34
565.21
581.59
302,184
+8.66(+1.51%)
May 04, 2021
560.50
573.51
551.70
572.93
492,267
+8.30(+1.47%)
May 03, 2021
577.53
580.11
564.06
564.63
344,924
-7.20(-1.26%)
Apr 30, 2021
571.50
585.30
567.02
571.83
403,300
-8.37(-1.44%)
Apr 29, 2021
580.36
586.78
572.29
580.20
421,260
+8.39(+1.47%)
Apr 28, 2021
573.73
579.00
569.52
571.81
362,223
-4.09(-0.71%)
Apr 27, 2021
572.42
576.59
565.20
575.90
426,590
+2.97(+0.52%)
Apr 26, 2021
564.38
579.39
556.06
572.93
498,435
+8.71(+1.54%)
Apr 23, 2021
530.00
585.25
529.37
564.22
996,600
+45.23(+8.72%)
Apr 22, 2021
531.73
531.73
516.99
518.99
539,906
-9.01(-1.71%)
Apr 21, 2021
500.95
530.18
500.95
528.00
831,537
+20.29(+4.00%)
Apr 20, 2021
517.35
519.29
501.42
507.71
697,150
-11.55(-2.22%)
Apr 19, 2021
518.50
530.85
517.36
519.26
723,906
+0.32(+0.06%)
Apr 16, 2021
521.85
521.85
512.29
518.94
457,300
+7.23(+1.41%)
Apr 15, 2021
512.69
512.70
497.70
511.71
594,810
+4.71(+0.93%)
Apr 14, 2021
494.48
510.57
491.36
507.00
442,750
+8.86(+1.78%)
Apr 13, 2021
501.64
503.51
492.94
498.14
476,679
-2.51(-0.50%)
Apr 12, 2021
500.00
502.36
495.52
500.65
397,648
+2.96(+0.59%)
Apr 09, 2021
488.22
497.86
488.22
497.69
287,800
+7.61(+1.55%)
Apr 08, 2021
483.18
490.36
474.20
490.08
374,980
+5.49(+1.13%)
Apr 07, 2021
492.40
494.12
484.17
484.59
225,058
-5.22(-1.07%)
Apr 06, 2021
494.92
497.00
488.27
489.81
332,134
-0.21(-0.04%)
Apr 05, 2021
492.52
498.46
485.28
490.02
386,444
+6.69(+1.38%)
Apr 01, 2021
485.63
490.26
477.39
483.33
926,800
-10.33(-2.09%)
Mar 31, 2021
487.09
501.44
486.88
493.66
787,052
+3.00(+0.61%)
Mar 30, 2021
469.54
493.91
469.54
490.66
600,542
+21.27(+4.53%)
Mar 29, 2021
479.78
488.73
467.22
469.39
769,548
-22.59(-4.59%)
Mar 26, 2021
500.77
501.00
478.81
491.98
690,200
-3.67(-0.74%)
Mar 25, 2021
480.47
498.65
471.73
495.65
683,370
+8.23(+1.69%)
Mar 24, 2021
503.00
505.95
485.91
487.42
1,354,335
-9.43(-1.90%)
Mar 23, 2021
501.00
509.18
494.50
496.85
1,385,279
-14.91(-2.91%)
Mar 22, 2021
545.06
545.33
508.22
511.76
689,201
-32.85(-6.03%)
Mar 19, 2021
537.59
552.28
517.93
544.61
1,270,500
-5.87(-1.07%)
Mar 18, 2021
549.53
577.06
542.98
550.48
646,750
+5.84(+1.07%)
Mar 17, 2021
547.05
547.05
531.03
544.64
531,795
+4.79(+0.89%)
Mar 16, 2021
548.99
548.99
533.02
539.85
421,621
-11.27(-2.04%)
Mar 15, 2021
547.73
551.45
535.28
551.12
566,759
+2.55(+0.46%)
Mar 12, 2021
557.45
560.15
538.82
548.57
421,600
-3.06(-0.55%)
Mar 11, 2021
528.70
555.27
528.70
551.63
540,664
+22.50(+4.25%)
Mar 10, 2021
515.04
530.80
510.76
529.13
426,505
+20.87(+4.11%)
Mar 09, 2021
505.66
511.32
497.42
508.26
726,601
-2.89(-0.57%)
Mar 08, 2021
515.40
523.41
510.52
511.15
516,091
+3.27(+0.64%)
Mar 05, 2021
514.40
514.40
470.87
507.88
466,700
+5.39(+1.07%)
Mar 04, 2021
511.29
518.12
486.13
502.49
353,813
-11.98(-2.33%)
Mar 03, 2021
528.26
530.82
513.41
514.47
273,670
-6.78(-1.30%)
Mar 02, 2021
528.56
533.34
520.46
521.25
233,530
-10.00(-1.88%)
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
.