Dark

SIVB
SVB Financial Group
stock NASDAQ

Inactive

Mar 10, 2023 9:59:00 AM EST

62.08USD-41.456%(-43.96)38,746,481

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-267.83)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-09	176.5500	177.7499	100.0000	106.04	-60.408%	38,746,481	0.000%
2023-03-08	266.8600	271.0100	264.0000	267.83	+0.165%	835,185	-60.408%
2023-03-07	280.3900	283.0800	267.0700	267.39	-5.529%	830,518	-60.343%
2023-03-06	284.8300	286.5200	280.6400	283.04	-0.482%	542,443	-62.535%
2023-03-03	280.3400	285.5000	277.8600	284.41	+2.612%	357,199	-62.716%
2023-03-02	276.3900	278.3300	269.4250	277.17	-2.070%	746,564	-61.742%
2023-03-01	284.6400	286.9700	280.0900	283.03	-1.763%	393,543	-62.534%
2023-02-28	288.5000	293.6600	286.0900	288.11	+0.762%	573,215	-63.195%
2023-02-27	287.5900	289.5300	283.9600	285.93	+1.064%	583,891	-62.914%
2023-02-24	281.0000	284.5162	278.3800	282.92	-2.107%	649,155	-62.519%
2023-02-23	290.5900	291.3000	282.0500	289.01	+0.508%	619,173	-63.309%
2023-02-22	285.4700	291.2100	280.8000	287.55	+0.644%	855,058	-63.123%
2023-02-21	287.2500	290.2700	280.0801	285.71	-2.418%	586,270	-62.885%
2023-02-17	298.4300	299.9600	286.0500	292.79	-3.027%	1,338,677	-63.783%
2023-02-16	308.3700	310.6000	301.8200	301.93	-4.679%	450,039	-64.879%
2023-02-15	308.9600	318.2600	307.2700	316.75	+1.924%	477,471	-66.522%
2023-02-14	309.8000	317.5000	303.0900	310.77	-0.254%	641,970	-65.878%
2023-02-13	308.7000	311.7000	304.4612	311.56	+0.494%	558,686	-65.965%
2023-02-10	310.5800	316.4800	308.0900	310.03	-1.855%	604,985	-65.797%
2023-02-09	324.9300	326.1500	313.5500	315.89	-1.408%	746,111	-66.431%
2023-02-08	322.8500	325.9100	319.0400	320.40	-0.912%	500,533	-66.904%
2023-02-07	312.8900	324.4600	309.3500	323.35	+2.284%	568,606	-67.206%
2023-02-06	316.4000	320.9700	313.5289	316.13	-2.191%	607,808	-66.457%
2023-02-03	320.7700	335.0800	315.7300	323.21	-3.085%	903,745	-67.192%
2023-02-02	322.9700	348.0600	321.6500	333.50	+6.420%	2,127,346	-68.204%
2023-02-01	300.6900	318.5400	298.8000	313.38	+3.617%	1,177,025	-66.162%
2023-01-31	293.9600	302.5700	290.4800	302.44	+2.885%	738,529	-64.939%
2023-01-30	295.9200	302.3300	290.4900	293.96	-2.804%	634,982	-63.927%
2023-01-27	293.6300	305.1199	292.4800	302.44	+2.307%	664,906	-64.939%
2023-01-26	300.0000	301.9900	291.7800	295.62	+0.292%	666,697	-64.130%
2023-01-25	282.9000	295.3300	278.8500	294.76	+2.223%	833,787	-64.025%
2023-01-24	294.6400	298.9550	288.2800	288.35	-3.462%	1,053,854	-63.225%
2023-01-23	294.7300	305.4900	290.1100	298.69	+2.488%	1,810,326	-64.498%
2023-01-20	286.6600	305.6750	274.3050	291.44	+16.557%	3,090,876	-63.615%
2023-01-19	246.0500	254.9000	242.5250	250.04	-0.770%	1,576,560	-57.591%
2023-01-18	258.9600	265.2850	251.5500	251.98	-3.081%	997,496	-57.917%
2023-01-17	254.0800	261.4500	249.1850	259.99	+2.873%	898,463	-59.214%
2023-01-13	248.0600	255.6500	243.1700	252.73	-0.429%	1,100,337	-58.042%
2023-01-12	259.1900	261.2600	250.4800	253.82	-0.459%	843,449	-58.222%
2023-01-11	255.3100	257.5200	251.3000	254.99	+0.914%	745,718	-58.414%
2023-01-10	246.4600	253.4650	245.2000	252.68	+1.303%	547,669	-58.034%
2023-01-09	247.9600	254.9400	244.5300	249.43	+1.481%	1,102,929	-57.487%
2023-01-06	237.1200	248.1900	231.4300	245.79	+5.675%	1,017,532	-56.857%
2023-01-05	235.7100	237.3900	222.4100	232.59	-3.112%	985,262	-54.409%
2023-01-04	230.1000	241.6325	228.7100	240.06	+6.589%	854,687	-55.828%
2023-01-03	232.1700	235.0000	221.6500	225.22	-2.138%	764,645	-52.917%
2022-12-30	229.8500	235.0000	226.1200	230.14	-1.914%	710,176	-53.924%
2022-12-29	219.5300	236.4800	218.6700	234.63	+8.399%	1,031,536	-54.805%
2022-12-28	215.6100	217.8100	212.8400	216.45	+0.157%	480,089	-51.009%
2022-12-27	216.4000	219.3100	210.3300	216.11	-0.341%	485,233	-50.932%
2022-12-23	215.1300	216.9700	211.6350	216.85	+0.487%	332,559	-51.100%
2022-12-22	213.6500	215.9800	207.3650	215.80	-0.713%	814,488	-50.862%
2022-12-21	216.1900	219.8000	215.1600	217.35	+2.302%	603,757	-51.212%
2022-12-20	210.1800	214.3500	208.4700	212.46	+0.984%	817,488	-50.089%
2022-12-19	212.9100	212.9100	208.0001	210.39	-1.410%	725,589	-49.598%
2022-12-16	219.0800	220.3701	209.9900	213.40	-3.264%	1,910,394	-50.309%
2022-12-15	224.1500	228.6500	219.7753	220.60	-4.324%	1,050,785	-51.931%
2022-12-14	231.7600	237.7800	228.7000	230.57	-1.529%	970,307	-54.010%
2022-12-13	233.9400	247.5000	229.0708	234.15	+4.812%	1,973,691	-54.713%
2022-12-12	221.8400	226.3700	216.1000	223.40	+1.421%	1,042,715	-52.534%
2022-12-09	223.5000	225.0000	219.4400	220.27	-1.064%	891,727	-51.859%
2022-12-08	210.5900	223.2900	208.2500	222.64	+6.895%	1,520,140	-52.372%
2022-12-07	198.1000	209.1400	198.1000	208.28	+4.005%	2,040,076	-49.088%
2022-12-06	207.9600	208.9800	198.3182	200.26	-4.292%	1,747,305	-47.049%
2022-12-05	220.0000	222.5800	208.1200	209.24	-6.971%	1,149,181	-49.321%
2022-12-02	224.3800	227.0200	218.0800	224.92	-1.424%	794,695	-52.854%
2022-12-01	231.6900	235.8500	225.9700	228.17	-1.558%	800,992	-53.526%
2022-11-30	220.6700	232.4000	214.5000	231.78	+5.773%	1,462,755	-54.250%
2022-11-29	219.8000	223.2600	217.0750	219.13	+0.740%	767,048	-51.609%
2022-11-28	219.9000	230.2800	216.2800	217.52	-2.282%	835,937	-51.250%
2022-11-25	222.0300	223.0000	219.0700	222.60	+0.180%	268,465	-52.363%
2022-11-23	217.0100	225.1900	216.1300	222.20	+2.269%	700,949	-52.277%
2022-11-22	216.7900	224.3800	215.2800	217.27	+0.999%	692,744	-51.194%
2022-11-21	221.2000	222.5050	210.1100	215.12	-3.762%	1,463,004	-50.707%
2022-11-18	228.4000	229.2800	221.8600	223.53	+0.409%	918,457	-52.561%
2022-11-17	227.9700	229.2500	218.6200	222.62	-5.288%	1,062,673	-52.367%
2022-11-16	236.0100	239.6100	230.7200	235.05	-2.034%	880,224	-54.886%
2022-11-15	227.4300	244.3800	227.4300	239.93	+9.178%	1,635,044	-55.804%
2022-11-14	232.3600	234.3200	219.6300	219.76	-6.731%	1,025,019	-51.747%
2022-11-11	233.6200	239.5400	230.3400	235.62	+2.022%	1,283,001	-54.995%
2022-11-10	222.3800	239.9000	221.8300	230.95	+10.874%	2,030,919	-54.085%
2022-11-09	214.7600	214.7600	204.3700	208.30	-4.633%	1,021,821	-49.093%
2022-11-08	212.0300	221.8250	205.3700	218.42	+2.588%	976,121	-51.451%
2022-11-07	216.0200	217.1550	206.1900	212.91	-0.136%	786,649	-50.195%
2022-11-04	211.6700	217.4000	206.3500	213.20	+2.688%	991,671	-50.263%
2022-11-03	210.6800	212.7700	207.3500	207.62	-2.549%	1,151,684	-48.926%
2022-11-02	228.1200	228.5457	212.6400	213.05	-6.957%	1,803,147	-50.228%
2022-11-01	235.0000	235.6600	227.0800	228.98	-0.857%	1,253,315	-53.690%
2022-10-31	232.8600	235.2100	227.3600	230.96	-1.362%	1,300,963	-54.087%
2022-10-28	230.0000	237.3884	229.2700	234.15	+2.080%	1,481,346	-54.713%
2022-10-27	244.1500	244.1500	227.7900	229.38	-5.093%	1,758,923	-53.771%
2022-10-26	237.3000	249.6000	235.6350	241.69	+0.914%	1,069,706	-56.126%
2022-10-25	230.7000	240.9500	230.7000	239.50	+3.228%	2,289,904	-55.724%
2022-10-24	229.0400	237.7000	228.5200	232.01	+0.861%	2,449,673	-54.295%
2022-10-21	255.0000	261.5100	228.5200	230.03	-23.947%	5,627,532	-53.902%
2022-10-20	314.7100	321.8229	301.8800	302.46	-4.094%	1,400,445	-64.941%
2022-10-19	327.2200	331.8550	312.3500	315.37	-4.445%	668,377	-66.376%
2022-10-18	342.2600	344.4700	326.1500	330.04	-1.040%	989,674	-67.871%
2022-10-17	328.4000	334.5500	325.9600	333.51	+4.953%	710,159	-68.205%
2022-10-14	351.7200	354.8050	317.2500	317.77	-7.911%	943,107	-66.630%
2022-10-13	322.1200	350.5600	316.0400	345.07	+2.929%	792,284	-69.270%
2022-10-12	335.2800	340.0820	331.0000	335.25	-0.161%	398,222	-68.370%
2022-10-11	338.5900	341.5100	330.6200	335.79	-1.395%	430,241	-68.421%
2022-10-10	346.3300	349.0500	335.6900	340.54	-0.272%	364,102	-68.861%
2022-10-07	348.9500	349.2300	339.0200	341.47	-4.235%	482,775	-68.946%
2022-10-06	359.5100	366.6500	353.5350	356.57	-2.073%	450,091	-70.261%
2022-10-05	363.9600	368.9200	359.7400	364.12	-3.286%	716,129	-70.878%
2022-10-04	361.3900	377.3000	361.3900	376.49	+6.086%	593,248	-71.835%
2022-10-03	341.3700	356.6900	337.9400	354.89	+5.691%	538,508	-70.120%
2022-09-30	336.6700	344.7500	332.6500	335.78	-0.636%	529,279	-68.420%
2022-09-29	335.7600	340.2600	331.9600	337.93	-1.685%	416,296	-68.621%
2022-09-28	336.2100	345.9650	334.1950	343.72	+2.960%	488,936	-69.149%
2022-09-27	338.7900	343.5300	328.2650	333.84	-0.554%	482,567	-68.236%
2022-09-26	339.0000	348.5100	334.2300	335.70	-1.505%	530,442	-68.412%
2022-09-23	337.4100	341.5300	331.6000	340.83	-0.508%	607,143	-68.888%
2022-09-22	360.7000	360.7300	342.1500	342.57	-4.717%	496,042	-69.046%
2022-09-21	367.0000	376.0000	359.5200	359.53	-1.544%	468,129	-70.506%
2022-09-20	362.0000	368.8200	360.0700	365.17	-0.172%	428,357	-70.961%
2022-09-19	356.4700	370.0700	356.4700	365.80	+0.933%	425,696	-71.011%
2022-09-16	371.6600	371.6600	354.7391	362.42	-4.382%	1,315,185	-70.741%
2022-09-15	378.8500	392.4600	377.1600	379.03	+0.381%	521,152	-72.023%
2022-09-14	383.3900	386.7050	370.0800	377.59	-1.846%	784,164	-71.917%
2022-09-13	395.8700	398.8800	383.6200	384.69	-5.284%	795,651	-72.435%
2022-09-12	392.3900	416.3814	390.0400	406.15	-3.977%	1,037,960	-73.891%
2022-09-09	421.3930	425.9200	420.0500	422.97	+2.172%	441,432	-74.930%
2022-09-08	392.0800	415.6000	390.2374	413.98	+3.877%	486,375	-74.385%
2022-09-07	382.3800	399.6800	381.0000	398.53	+3.881%	276,112	-73.392%
2022-09-06	392.4800	395.6200	377.1000	383.64	-2.901%	441,960	-72.360%
2022-09-02	406.9000	414.4400	392.6850	395.10	-1.702%	426,472	-73.161%
2022-09-01	400.2200	402.2500	389.1700	401.94	-1.127%	633,660	-73.618%
2022-08-31	410.3300	417.2500	405.3900	406.52	-0.409%	418,210	-73.915%
2022-08-30	407.2300	409.1600	396.3200	408.19	+0.835%	503,896	-74.022%
2022-08-29	405.9000	412.3800	404.3000	404.81	-1.401%	417,079	-73.805%
2022-08-26	440.0000	440.8100	410.5000	410.56	-6.374%	434,230	-74.172%
2022-08-25	429.4800	439.6100	428.1400	438.51	+2.098%	202,500	-75.818%
2022-08-24	424.6300	433.4050	422.5400	429.50	+1.654%	318,161	-75.311%
2022-08-23	424.9900	428.7200	419.3100	422.51	+0.390%	361,380	-74.902%
2022-08-22	423.9600	426.1400	417.3550	420.87	-3.317%	368,905	-74.805%
2022-08-19	445.7600	447.6500	431.4100	435.31	-4.842%	354,684	-75.640%
2022-08-18	460.5600	461.8900	453.9900	457.46	-0.511%	275,816	-76.820%
2022-08-17	466.3700	467.8600	455.7950	459.81	-3.492%	482,324	-76.938%
2022-08-16	461.3100	478.1300	460.0800	476.45	+2.374%	431,933	-77.744%
2022-08-15	456.1700	465.6000	455.7201	465.40	+0.250%	254,761	-77.215%
2022-08-12	457.8300	464.2800	453.6000	464.24	+1.984%	318,026	-77.158%
2022-08-11	454.2100	459.9900	451.2474	455.21	+0.657%	699,544	-76.705%
2022-08-10	432.0000	465.0000	429.5150	452.24	+7.735%	1,202,660	-76.552%
2022-08-09	410.7300	420.1800	408.8000	419.77	+1.711%	500,780	-74.739%
2022-08-08	414.4600	425.7000	412.1400	412.71	-0.121%	352,445	-74.306%
2022-08-05	417.1600	421.0700	410.0000	413.21	-0.733%	301,879	-74.338%
2022-08-04	415.7600	417.5800	407.5900	416.26	+0.692%	478,911	-74.526%
2022-08-03	406.5600	417.6700	406.0000	413.40	+3.301%	528,720	-74.349%
2022-08-02	395.8200	401.1200	389.6196	400.19	+0.550%	513,025	-73.503%
2022-08-01	398.5500	401.8700	390.1100	398.00	-1.375%	352,624	-73.357%
2022-07-29	389.1400	409.6400	387.2400	403.55	+3.268%	655,064	-73.723%
2022-07-28	378.6500	390.8000	371.7600	390.78	+2.991%	431,644	-72.865%
2022-07-27	370.4600	383.5000	369.4600	379.43	+3.956%	555,503	-72.053%
2022-07-26	385.5800	393.5700	364.9500	364.99	-6.690%	764,795	-70.947%
2022-07-25	366.9200	392.4900	364.8100	391.16	+8.247%	1,075,307	-72.891%
2022-07-22	385.0000	392.0000	355.3710	361.36	-17.152%	2,255,346	-70.655%
2022-07-21	428.2800	437.8600	421.5000	436.17	+0.375%	726,977	-75.688%
2022-07-20	427.1800	435.0950	422.1050	434.54	+1.837%	377,379	-75.597%
2022-07-19	411.0000	427.9600	411.0000	426.70	+3.115%	388,227	-75.149%
2022-07-18	416.6400	427.2300	411.8400	413.81	+1.270%	419,913	-74.375%
2022-07-15	402.6400	412.3350	396.0400	408.62	+3.938%	594,091	-74.049%
2022-07-14	400.2100	400.6500	387.4500	393.14	-3.239%	458,302	-73.027%
2022-07-13	400.4400	410.0950	395.7700	406.30	-1.264%	419,503	-73.901%
2022-07-12	405.6100	421.9700	403.5500	411.50	+0.732%	290,421	-74.231%
2022-07-11	413.1300	417.4200	405.8800	408.51	-2.417%	256,020	-74.042%
2022-07-08	418.7500	424.8500	412.2900	418.63	-1.080%	349,535	-74.670%
2022-07-07	413.1400	425.0600	413.1400	423.20	+3.922%	364,883	-74.943%
2022-07-06	408.7800	417.1500	402.3800	407.23	-1.256%	339,257	-73.961%
2022-07-05	388.0100	412.4900	385.2200	412.41	+2.930%	499,551	-74.288%
2022-07-01	393.5800	409.4800	390.9350	400.67	+1.438%	389,640	-73.534%
2022-06-30	390.2500	399.2200	374.9900	394.99	-1.880%	941,894	-73.154%
2022-06-29	400.9600	404.4500	393.1600	402.56	-0.516%	476,835	-73.659%
2022-06-28	416.1600	425.0000	404.3400	404.65	-1.851%	318,859	-73.795%
2022-06-27	420.7100	424.7600	410.2500	412.28	-0.780%	375,702	-74.280%
2022-06-24	406.6400	419.3400	405.0100	415.52	+3.600%	1,167,574	-74.480%
2022-06-23	399.9500	404.4660	388.4650	401.08	+0.232%	579,031	-73.561%
2022-06-22	398.7700	405.0000	393.2600	400.15	-0.663%	666,175	-73.500%
2022-06-21	412.3900	416.4900	401.8100	402.82	+0.765%	468,036	-73.676%
2022-06-17	398.1000	405.3300	387.9900	399.76	+2.732%	768,818	-73.474%
2022-06-16	406.6900	406.6900	384.8300	389.13	-7.138%	748,134	-72.749%
2022-06-15	410.6000	430.5500	406.2800	419.04	+3.113%	699,464	-74.695%
2022-06-14	408.4500	409.9410	400.0400	406.39	+1.057%	498,222	-73.907%
2022-06-13	419.5200	424.3700	399.6100	402.14	-9.199%	1,259,234	-73.631%
2022-06-10	454.9000	462.8900	440.7200	442.88	-5.904%	827,728	-76.057%
2022-06-09	486.3600	486.5900	469.6400	470.67	-3.126%	592,703	-77.470%
2022-06-08	486.7500	491.5100	478.3000	485.86	-1.240%	529,116	-78.175%
2022-06-07	475.6000	492.4800	472.9302	491.96	+1.800%	365,538	-78.445%
2022-06-06	492.6100	496.8300	481.0700	483.26	+0.620%	291,073	-78.057%
2022-06-03	481.9700	484.9300	474.5600	480.28	-2.380%	367,446	-77.921%
2022-06-02	478.0000	492.1500	472.5100	491.99	+3.638%	375,813	-78.447%
2022-06-01	492.4700	496.6800	465.8400	474.72	-2.835%	456,658	-77.663%
2022-05-31	483.8300	494.8800	478.2850	488.57	-0.701%	1,178,208	-78.296%
2022-05-27	473.1100	492.4600	473.1100	492.02	+3.997%	671,909	-78.448%
2022-05-26	455.2400	475.3100	455.0900	473.11	+4.504%	489,101	-77.587%
2022-05-25	429.1400	457.7950	427.9300	452.72	+5.781%	606,839	-76.577%
2022-05-24	441.0600	447.0650	420.1500	427.98	-4.469%	848,363	-75.223%
2022-05-23	442.7100	451.4400	431.6900	448.00	+3.060%	463,491	-76.330%
2022-05-20	442.6500	444.5900	419.6000	434.70	-0.184%	574,276	-75.606%
2022-05-19	427.0900	445.0300	425.1500	435.50	+0.986%	621,188	-75.651%
2022-05-18	439.8400	448.5800	430.1300	431.25	-3.737%	712,086	-75.411%
2022-05-17	441.0000	451.7600	434.4400	447.99	+3.665%	587,344	-76.330%
2022-05-16	444.2900	446.5200	430.3800	432.15	-3.813%	518,291	-75.462%
2022-05-13	448.3750	461.6400	441.9300	449.28	+3.148%	467,250	-76.398%
2022-05-12	436.3000	448.7100	422.7400	435.57	-1.312%	765,464	-75.655%
2022-05-11	459.0500	471.8500	439.7200	441.36	-4.048%	642,591	-75.974%
2022-05-10	474.6700	480.7000	448.7400	459.98	-2.092%	805,330	-76.947%
2022-05-09	485.2700	489.7100	465.2736	469.81	-4.847%	961,999	-77.429%
2022-05-06	511.4400	511.4400	466.5600	493.74	-3.824%	789,416	-78.523%
2022-05-05	524.7900	527.0200	500.6701	513.37	-4.491%	558,004	-79.344%
2022-05-04	516.4300	540.0550	505.5500	537.51	+4.855%	536,515	-80.272%
2022-05-03	505.5600	519.4000	498.1000	512.62	+3.004%	451,568	-79.314%
2022-05-02	491.3900	500.5650	479.1000	497.67	+2.057%	544,540	-78.693%
2022-04-29	512.6800	519.9700	486.1900	487.64	-5.371%	533,259	-78.254%
2022-04-28	515.3900	517.7400	499.4400	515.32	+1.425%	415,815	-79.422%
2022-04-27	517.4300	521.3500	504.9800	508.08	-1.250%	437,774	-79.129%
2022-04-26	532.8400	539.4200	514.1300	514.51	-5.301%	471,377	-79.390%
2022-04-25	534.2300	544.7300	520.1450	543.31	+0.420%	723,192	-80.483%
2022-04-22	573.9500	578.6300	540.9700	541.04	+7.535%	1,147,444	-80.401%
2022-04-21	532.3000	532.9300	496.0600	503.13	-2.884%	512,941	-78.924%
2022-04-20	534.8000	536.7600	516.0900	518.07	-3.540%	629,626	-79.532%
2022-04-19	510.0000	540.5600	507.7050	537.08	+6.627%	558,196	-80.256%
2022-04-18	507.0900	507.2300	493.7800	503.70	-0.663%	337,386	-78.948%
2022-04-14	516.4500	522.3900	506.0000	507.06	-2.614%	713,147	-79.087%
2022-04-13	500.4500	521.1400	498.5000	520.67	+2.729%	493,959	-79.634%
2022-04-12	517.4300	529.4700	504.0800	506.84	-1.781%	433,296	-79.078%
2022-04-11	498.2100	518.6850	490.8828	516.03	+3.130%	716,313	-79.451%
2022-04-08	500.4700	511.9000	492.8850	500.37	+0.018%	597,071	-78.808%
2022-04-07	510.5700	515.8600	486.7400	500.28	-2.015%	729,810	-78.804%
2022-04-06	519.8900	525.2000	508.2300	510.57	-3.622%	929,406	-79.231%
2022-04-05	545.2300	550.8900	528.2600	529.76	-3.134%	708,070	-79.983%
2022-04-04	549.1700	553.5300	533.8400	546.90	-0.155%	566,539	-80.611%
2022-04-01	562.0400	568.6600	537.9850	547.75	-2.091%	467,863	-80.641%
2022-03-31	566.2200	571.2300	558.6850	559.45	-1.339%	538,033	-81.046%
2022-03-30	592.3700	592.6175	562.8750	567.04	-4.307%	413,848	-81.299%
2022-03-29	587.1500	597.1600	578.0300	592.56	+2.848%	324,395	-82.105%
2022-03-28	583.3000	585.8800	558.4650	576.15	-1.748%	303,921	-81.595%
2022-03-25	577.7800	590.5700	577.7800	586.40	+1.645%	336,408	-81.917%
2022-03-24	577.9900	584.2574	568.5600	576.91	+1.347%	369,847	-81.619%
2022-03-23	579.6900	583.7200	568.3000	569.24	-3.167%	342,950	-81.372%
2022-03-22	574.1000	595.4700	574.1000	587.86	+3.952%	369,075	-81.962%
2022-03-21	575.0000	581.6750	556.2845	565.51	-0.864%	496,405	-81.249%
2022-03-18	564.6200	573.4200	553.0000	570.44	+1.011%	513,382	-81.411%
2022-03-17	548.0100	566.7100	542.2300	564.73	+1.424%	502,857	-81.223%
2022-03-16	540.8100	563.2400	534.6900	556.80	+5.723%	659,224	-80.955%
2022-03-15	515.8900	528.6300	512.1675	526.66	+2.839%	590,502	-79.866%
2022-03-14	540.8500	542.7100	510.2650	512.12	-3.481%	504,821	-79.294%
2022-03-11	549.0200	553.1851	529.7200	530.59	-1.653%	613,052	-80.015%
2022-03-10	534.4900	547.1600	527.2700	539.51	+0.106%	638,632	-80.345%
2022-03-09	534.2300	549.8200	530.9800	538.94	+4.246%	437,686	-80.324%
2022-03-08	497.7900	537.8300	495.0000	516.99	+4.580%	842,475	-79.489%
2022-03-07	542.5500	548.9500	492.8200	494.35	-8.980%	994,679	-78.550%
2022-03-04	566.9000	574.0275	532.9300	543.12	-7.037%	677,704	-80.476%
2022-03-03	597.6400	601.9200	580.0100	584.23	-1.714%	372,400	-81.850%
2022-03-02	574.0800	599.5650	565.8700	594.42	+6.550%	610,486	-82.161%
2022-03-01	603.5800	606.0600	549.0100	557.88	-7.941%	947,181	-80.992%
2022-02-28	595.0800	620.0400	595.0510	606.00	-2.754%	527,381	-82.502%
2022-02-25	593.7500	625.8800	589.7100	623.16	+6.656%	629,755	-82.984%
2022-02-24	551.8600	589.3000	543.9600	584.27	-0.173%	672,552	-81.851%
2022-02-23	614.3500	616.8900	584.2900	585.28	-3.702%	337,364	-81.882%
2022-02-22	607.9300	623.0100	599.0901	607.78	-0.873%	262,237	-82.553%
2022-02-18	621.3900	627.6300	607.7500	613.13	-1.236%	323,272	-82.705%
2022-02-17	647.4600	647.9000	618.3708	620.80	-5.097%	333,104	-82.919%
2022-02-16	637.5600	658.4695	637.5600	654.14	+1.381%	267,119	-83.789%
2022-02-15	640.7200	648.4000	633.0050	645.23	+3.813%	368,062	-83.566%
2022-02-14	628.3000	639.1150	615.1900	621.53	-0.912%	485,403	-82.939%
2022-02-11	632.1800	650.9500	619.3800	627.25	-2.345%	456,812	-83.094%
2022-02-10	632.0000	657.6700	631.5800	642.31	+0.447%	516,377	-83.491%
2022-02-09	643.0000	654.9000	635.4200	639.45	+0.660%	432,551	-83.417%
2022-02-08	624.1200	641.1700	621.4900	635.26	+2.726%	426,087	-83.308%
2022-02-07	611.5500	629.3000	607.1600	618.40	+0.830%	309,814	-82.853%
2022-02-04	602.1200	619.7950	597.9705	613.31	+2.047%	526,679	-82.710%
2022-02-03	599.5800	612.0000	590.0100	601.01	-1.148%	838,779	-82.356%
2022-02-02	616.0000	617.8500	597.9900	607.99	+0.348%	487,731	-82.559%
2022-02-01	580.5000	608.0000	577.5900	605.88	+3.764%	674,046	-82.498%
2022-01-31	558.5000	585.4900	551.8800	583.90	+4.554%	613,096	-81.839%
2022-01-28	541.1300	560.7000	532.0000	558.47	+2.898%	553,495	-81.012%
2022-01-27	574.8800	584.7800	538.0000	542.74	-3.160%	475,863	-80.462%
2022-01-26	572.4300	583.9800	545.7800	560.45	+1.015%	775,409	-81.079%
2022-01-25	560.4500	566.9999	542.0000	554.82	-2.665%	675,265	-80.887%
2022-01-24	557.6000	572.7000	530.6457	570.01	-2.020%	1,056,155	-81.397%
2022-01-21	628.2600	641.6194	581.7600	581.76	-10.214%	1,312,790	-81.773%
2022-01-20	654.2700	674.3500	645.0200	647.94	-1.078%	475,957	-83.634%
2022-01-19	677.0300	677.2500	646.5100	655.00	-1.999%	691,665	-83.811%
2022-01-18	699.2800	704.9900	664.6500	668.36	-5.118%	536,033	-84.134%
2022-01-14	703.5000	705.9000	685.4400	704.41	-1.016%	426,532	-84.946%
2022-01-13	740.6300	743.9700	705.6000	711.64	-3.542%	368,672	-85.099%
2022-01-12	737.9800	752.6800	735.8450	737.77	+0.589%	351,619	-85.627%
2022-01-11	718.0700	733.4500	700.5200	733.45	+3.127%	446,637	-85.542%
2022-01-10	731.8500	735.3700	693.5300	711.21	-2.993%	546,486	-85.090%
2022-01-07	733.2900	746.7000	724.9801	733.15	-0.019%	404,668	-85.536%
2022-01-06	687.2000	734.5400	682.8900	733.29	+7.532%	593,157	-85.539%
2022-01-05	710.1700	710.1700	678.4900	681.93	-3.430%	310,882	-84.450%
2022-01-04	701.9500	715.3300	699.4800	706.15	+2.613%	403,036	-84.983%
2022-01-03	683.7000	692.6200	678.2500	688.17	+1.464%	281,558	-84.591%
2021-12-31	674.1700	681.2600	671.0000	678.24	-0.178%	327,898	-84.365%
2021-12-30	681.6600	691.6600	678.6500	679.45	-0.547%	143,354	-84.393%
2021-12-29	684.6200	688.5600	678.6500	683.19	+0.311%	130,647	-84.479%
2021-12-28	687.8800	689.9400	677.2100	681.07	-1.240%	139,646	-84.430%
2021-12-27	674.7900	689.6300	674.7900	689.62	+2.202%	126,973	-84.623%
2021-12-23	680.0000	682.5300	674.0000	674.76	+0.308%	145,381	-84.285%
2021-12-22	663.2100	673.9250	661.0200	672.69	+1.117%	197,149	-84.236%
2021-12-21	650.9600	665.9800	647.4600	665.26	+4.332%	305,225	-84.060%
2021-12-20	637.9500	640.1600	625.0200	637.64	-2.503%	497,925	-83.370%
2021-12-17	681.9300	681.9300	647.7900	654.01	-4.145%	805,251	-83.786%
2021-12-16	706.0100	712.7500	676.8290	682.29	-2.465%	377,790	-84.458%
2021-12-15	683.0000	703.1800	674.9850	699.53	+3.377%	398,189	-84.841%
2021-12-14	675.0800	689.2200	667.5750	676.68	+0.160%	373,689	-84.329%
2021-12-13	702.3000	703.0500	674.4000	675.60	-4.023%	356,253	-84.304%
2021-12-10	711.1000	717.3750	692.7800	703.92	-0.303%	204,364	-84.936%
2021-12-09	706.0000	714.3200	703.3900	706.06	-0.584%	261,123	-84.981%
2021-12-08	724.0000	726.8300	705.0200	710.21	-0.917%	316,099	-85.069%
2021-12-07	701.4900	720.4200	700.8600	716.78	+3.354%	296,907	-85.206%
2021-12-06	690.0000	704.2600	682.1900	693.52	+2.809%	347,651	-84.710%
2021-12-03	713.7900	719.2200	661.6400	674.57	-5.284%	514,840	-84.280%
2021-12-02	684.4700	716.0050	680.5700	712.20	+5.419%	381,371	-85.111%
2021-12-01	702.4900	723.3500	675.0700	675.59	-2.328%	455,116	-84.304%
2021-11-30	718.0750	720.9400	688.0700	691.69	-4.529%	746,697	-84.669%
2021-11-29	724.8600	733.2500	716.9600	724.50	+1.444%	304,757	-85.364%
2021-11-26	715.3500	721.7670	700.0200	714.19	-3.546%	274,431	-85.152%
2021-11-24	732.9400	742.2850	728.2000	740.45	+0.426%	233,515	-85.679%
2021-11-23	740.0800	745.1800	727.1400	737.31	-0.525%	455,876	-85.618%
2021-11-22	735.3200	755.0000	735.3200	741.20	+1.843%	378,699	-85.693%
2021-11-19	739.5400	740.9800	715.4200	727.79	-2.306%	470,794	-85.430%
2021-11-18	750.0000	754.8350	742.4900	744.97	-0.039%	209,436	-85.766%
2021-11-17	754.4800	756.4000	735.3600	745.26	-1.244%	250,710	-85.771%
2021-11-16	746.4600	763.2200	742.4070	754.65	+0.890%	312,078	-85.948%
2021-11-15	746.0800	756.1400	744.0200	747.99	+0.550%	262,502	-85.823%
2021-11-12	741.9700	745.3700	728.1950	743.90	+0.260%	249,178	-85.745%
2021-11-11	746.1300	749.6000	739.1250	741.97	+0.007%	137,010	-85.708%
2021-11-10	750.0000	754.6350	739.4875	741.92	-1.139%	269,891	-85.707%
2021-11-09	736.0900	750.9400	734.0100	750.47	+1.135%	294,519	-85.870%
2021-11-08	750.7700	755.7250	735.0600	742.05	-0.732%	211,383	-85.710%
2021-11-05	761.4800	762.9500	737.4500	747.52	-0.487%	219,176	-85.814%
2021-11-04	758.8500	761.1100	739.6800	751.18	-0.510%	274,983	-85.884%
2021-11-03	739.6900	756.7700	737.1100	755.03	+1.970%	310,720	-85.956%
2021-11-02	728.3900	742.2350	727.7500	740.44	+1.710%	299,218	-85.679%
2021-11-01	724.1900	732.3700	718.4500	727.99	+1.476%	316,101	-85.434%
2021-10-29	713.7500	722.5500	711.9095	717.40	+0.973%	407,361	-85.219%
2021-10-28	710.0000	713.5000	698.9500	710.49	+0.330%	344,331	-85.075%
2021-10-27	738.5400	738.5400	706.9900	708.15	-4.987%	396,701	-85.026%
2021-10-26	747.3400	751.8400	740.0300	745.32	-0.092%	232,612	-85.773%
2021-10-25	755.3200	757.6600	745.4650	746.01	-0.944%	265,132	-85.786%
2021-10-22	720.0000	759.0200	720.0000	753.12	+6.804%	652,714	-85.920%
2021-10-21	704.2900	707.4200	693.7100	705.14	-0.018%	334,150	-84.962%
2021-10-20	698.7000	705.7100	697.0000	705.27	+0.764%	275,657	-84.965%
2021-10-19	698.3800	701.0073	692.3842	699.92	+0.552%	275,539	-84.850%
2021-10-18	685.9939	697.9500	685.9939	696.08	+0.833%	329,657	-84.766%
2021-10-15	694.0600	695.5900	679.1600	690.33	+0.942%	317,824	-84.639%
2021-10-14	676.7600	685.6400	673.0000	683.89	+2.422%	341,391	-84.495%
2021-10-13	659.0900	668.1000	647.8500	667.72	+1.309%	243,253	-84.119%
2021-10-12	663.3500	666.9400	650.2900	659.09	-1.113%	307,513	-83.911%
2021-10-11	678.0000	692.2100	666.4700	666.51	-0.594%	367,281	-84.090%
2021-10-08	670.5949	670.9500	663.0900	670.49	+0.741%	316,457	-84.185%
2021-10-07	670.9300	679.0000	663.2800	665.56	+0.865%	258,661	-84.068%
2021-10-06	654.0400	663.9200	643.2200	659.85	-0.831%	441,251	-83.930%
2021-10-05	657.9100	669.1750	652.0726	665.38	+2.469%	358,684	-84.063%
2021-10-04	663.9900	669.0000	645.7298	649.35	-2.284%	340,741	-83.670%
2021-10-01	650.0000	669.5700	648.0650	664.53	+2.728%	281,112	-84.043%
2021-09-30	663.1500	672.0950	645.8400	646.88	-1.389%	387,709	-83.607%
2021-09-29	658.3700	663.8600	652.3041	655.99	+0.304%	237,267	-83.835%
2021-09-28	673.0000	676.7200	653.1600	654.00	-3.026%	385,443	-83.786%
2021-09-27	654.0100	677.1400	650.0100	674.41	+3.762%	494,608	-84.277%
2021-09-24	636.8300	653.5400	636.8300	649.96	+1.216%	538,456	-83.685%
2021-09-23	611.7800	643.1700	611.7800	642.15	+5.646%	469,610	-83.487%
2021-09-22	599.7400	614.6950	597.9750	607.83	+2.471%	321,211	-82.554%
2021-09-21	593.2700	598.9350	579.9000	593.17	+0.943%	332,883	-82.123%
2021-09-20	591.0700	598.2000	574.2400	587.63	-3.732%	592,494	-81.955%

document.getElementById("MB26Wv").onerror = function(){this.style.display='none';}; .dark-mode .x51y7L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x51y7L{ color: #333333; background-color: white; border: 2px solid #333333; }SIVBSVB Financial Groupstock NASDAQ

SIVB
SVB Financial Group
stock NASDAQ