Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SIVB
SVB Financial Group
stock NASDAQ

Inactive
3/10/2023 9:59:00 AM EST
62.08USD-41.456%(-43.96)38,746,481
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
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
+152.575%
835,185
-60.408%
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%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC