Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	558.50			583.90	613,078	+25.43(+4.55%)
Jan 28, 2022	541.13	560.70	532.00	558.47	553,495	+15.73(+2.90%)
Jan 27, 2022	574.88	584.78	538.00	542.74	475,863	-17.71(-3.16%)
Jan 26, 2022	572.43	583.98	546.29	560.45	775,269	+5.63(+1.01%)
Jan 25, 2022	560.45	567.00	542.00	554.82	675,265	-15.19(-2.66%)
Jan 24, 2022	557.60	572.70	530.65	570.01	1,055,985	-11.75(-2.02%)
Jan 21, 2022	628.26	641.62	581.76	581.76	1,312,790	-66.18(-10.21%)
Jan 20, 2022	654.27	674.35	645.02	647.94	475,658	-7.06(-1.08%)
Jan 19, 2022	677.03	677.25	646.51	655.00	691,661	-13.36(-2.00%)
Jan 18, 2022	699.28	704.99	664.65	668.36	536,032	-36.05(-5.12%)
Jan 14, 2022				704.41	0	-7.23(-1.02%)
Jan 13, 2022	740.63	743.97	705.60	711.64	368,664	-26.13(-3.54%)
Jan 12, 2022	737.98	752.68	735.85	737.77	351,616	+4.32(+0.59%)
Jan 11, 2022	718.07	733.45	700.52	733.45	446,581	+22.24(+3.13%)
Jan 10, 2022	731.85	735.37	693.53	711.21	546,485	-21.94(-2.99%)
Jan 07, 2022	733.29	746.70	724.98	733.15	404,669	-0.14(-0.02%)
Jan 06, 2022	687.20	734.54	682.89	733.29	593,113	+51.36(+7.53%)
Jan 05, 2022	710.17	710.17	678.49	681.93	311,581	-24.22(-3.43%)
Jan 04, 2022	701.95	715.33	699.48	706.15	403,023	+17.98(+2.61%)
Jan 03, 2022	688.17	692.62	678.25	688.17	281,559	+9.93(+1.46%)
Dec 31, 2021	674.17	681.26	671.00	678.24	327,898	-1.21(-0.18%)
Dec 30, 2021	681.66	691.66	678.65	679.45	143,350	-3.74(-0.55%)
Dec 29, 2021	684.62	688.56	678.65	683.19	130,647	+2.12(+0.31%)
Dec 28, 2021	687.88	689.94	677.21	681.07	139,646	-8.55(-1.24%)
Dec 27, 2021	674.79	689.63	674.79	689.62	126,924	+14.86(+2.20%)
Dec 23, 2021	680.00	682.53	674.00	674.76	145,381	+2.07(+0.31%)
Dec 22, 2021	663.21	673.92	661.02	672.69	197,157	+7.43(+1.12%)
Dec 21, 2021	650.96	665.98	647.46	665.26	305,223	+27.62(+4.33%)
Dec 20, 2021	637.95	640.16	625.02	637.64	497,924	-16.37(-2.50%)
Dec 17, 2021	681.93	681.93	647.79	654.01	805,251	-28.28(-4.14%)
Dec 16, 2021	706.01	712.75	676.83	682.29	377,793	-17.24(-2.46%)
Dec 15, 2021	683.00	703.18	674.99	699.53	398,177	+22.85(+3.38%)
Dec 14, 2021	675.08	689.22	667.58	676.68	373,609	+1.08(+0.16%)
Dec 13, 2021	702.30	703.05	674.40	675.60	356,166	-28.32(-4.02%)
Dec 10, 2021	711.10	717.38	692.78	703.92	204,364	-2.14(-0.30%)
Dec 09, 2021	706.00	714.32	703.39	706.06	261,123	-4.15(-0.58%)
Dec 08, 2021	724.00	726.83	705.02	710.21	316,092	-6.57(-0.92%)
Dec 07, 2021	701.49	720.42	700.86	716.78	296,874	+23.39(+3.37%)
Dec 06, 2021	688.94	704.64	682.33	693.39	354,119	+18.82(+2.79%)
Dec 03, 2021	713.79	719.22	661.64	674.57	514,840	-38.19(-5.36%)
Dec 02, 2021	684.47	716.00	680.57	712.76	381,371	+37.17(+5.50%)
Dec 01, 2021	702.49	723.35	675.07	675.59	455,114	-16.74(-2.42%)
Nov 30, 2021	719.49	720.91	687.77	692.33	748,683	-32.17(-4.44%)
Nov 29, 2021	724.86	733.25	714.19	724.50	304,757	+10.31(+1.44%)
Nov 26, 2021	715.35	721.77	700.02	714.19	274,431	-26.26(-3.55%)
Nov 24, 2021	732.94	742.28	728.20	740.45	233,515	+3.14(+0.43%)
Nov 23, 2021	740.08	745.18	727.14	737.31	455,876	-3.89(-0.52%)
Nov 22, 2021	735.32	755.00	735.32	741.20	420,255	+13.41(+1.84%)
Nov 19, 2021	739.54	740.98	715.42	727.79	470,794	-17.72(-2.38%)
Nov 18, 2021	750.00	745.50	743.88	745.51	209,435	+0.25(+0.03%)
Nov 17, 2021	754.48	756.40	735.36	745.26	250,710	-9.39(-1.24%)
Nov 16, 2021	746.46	763.22	742.41	754.65	309,793	+6.66(+0.89%)
Nov 15, 2021	746.08	756.14	744.02	747.99	262,502	+4.09(+0.55%)
Nov 12, 2021	741.97	745.37	728.20	743.90	249,178	+1.93(+0.26%)
Nov 11, 2021	746.13	749.60	739.12	741.97	137,010	+0.05(+0.01%)
Nov 10, 2021	750.00			741.92	269,886	-8.55(-1.14%)
Nov 09, 2021	736.09	750.94	734.01	750.47	294,227	+8.42(+1.13%)
Nov 08, 2021	750.77	755.73	735.06	742.05	211,378	-5.47(-0.73%)
Nov 05, 2021	761.48	762.95	737.45	747.52	219,176	-3.66(-0.49%)
Nov 04, 2021	758.85	761.11	739.68	751.18	274,981	-3.85(-0.51%)
Nov 03, 2021	739.69	756.77	737.11	755.03	310,705	+14.59(+1.97%)
Nov 02, 2021	728.39	742.24	727.75	740.44	299,218	+12.45(+1.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Svb Financial Group (NQ: SIVB )

Historical Prices