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 (%)
Nov 30, 2020	351.92	354.07	342.93	344.86	397,557	-8.93(-2.52%)
Nov 27, 2020	356.96	358.96	350.16	353.79	210,300	-0.79(-0.22%)
Nov 25, 2020	355.00	357.02	350.53	354.58	298,100	-7.25(-2.00%)
Nov 24, 2020	356.01	363.10	352.08	361.83	370,468	+13.02(+3.73%)
Nov 23, 2020	360.83	360.86	344.67	348.81	463,676	-8.13(-2.28%)
Nov 20, 2020	350.13	359.12	347.17	356.94	421,300	+2.27(+0.64%)
Nov 19, 2020	348.05	355.42	341.23	354.67	217,714	+7.17(+2.06%)
Nov 18, 2020	349.97	356.30	346.75	347.50	312,467	-0.84(-0.24%)
Nov 17, 2020	351.03	351.03	340.35	348.34	367,867	-6.28(-1.77%)
Nov 16, 2020	354.09	356.21	342.29	354.62	500,984	+8.71(+2.52%)
Nov 13, 2020	336.91	349.45	336.91	345.91	488,800	+14.28(+4.31%)
Nov 12, 2020	327.62	332.59	324.56	331.63	460,461	+2.81(+0.85%)
Nov 11, 2020	338.28	339.00	325.82	328.82	297,993	-7.73(-2.30%)
Nov 10, 2020	335.06	338.71	330.54	336.55	346,472	+4.51(+1.36%)
Nov 09, 2020	333.73	346.80	322.76	332.04	750,148	+18.67(+5.96%)
Nov 06, 2020	313.06	320.00	312.34	313.37	273,700	+0.70(+0.22%)
Nov 05, 2020	298.99	314.57	298.96	312.67	374,575	+16.11(+5.43%)
Nov 04, 2020	304.35	305.00	291.62	296.56	406,125	-14.01(-4.51%)
Nov 03, 2020	310.17	313.67	305.68	310.57	608,661	+3.59(+1.17%)
Nov 02, 2020	292.64	308.16	292.19	306.98	531,571	+16.28(+5.60%)
Oct 30, 2020	282.10	290.96	279.50	290.70	424,000	+8.63(+3.06%)
Oct 29, 2020	264.60	284.10	264.60	282.07	340,277	+3.53(+1.27%)
Oct 28, 2020	282.00	285.32	278.16	278.54	339,327	-11.02(-3.81%)
Oct 27, 2020	286.32	292.01	286.05	289.56	404,537	-0.38(-0.13%)
Oct 26, 2020	291.22	293.87	286.38	289.94	247,866	-6.44(-2.17%)
Oct 23, 2020	291.99	307.75	290.08	296.38	684,400	+11.32(+3.97%)
Oct 22, 2020	277.96	289.26	277.80	285.06	705,750	+7.66(+2.76%)
Oct 21, 2020	274.07	282.82	274.07	277.40	187,975	+1.45(+0.53%)
Oct 20, 2020	274.51	281.16	273.19	275.95	215,701	+5.32(+1.97%)
Oct 19, 2020	276.25	278.78	270.07	270.63	184,189	-2.58(-0.94%)
Oct 16, 2020	274.77	276.83	271.15	273.21	232,000	-0.18(-0.07%)
Oct 15, 2020	265.17	274.85	263.34	273.39	207,060	+5.61(+2.10%)
Oct 14, 2020	267.78	272.00	267.45	267.78	268,084	-1.26(-0.47%)
Oct 13, 2020	276.60	276.60	268.04	269.04	232,677	-7.25(-2.62%)
Oct 12, 2020	274.56	277.87	273.09	276.29	193,221	+1.65(+0.60%)
Oct 09, 2020	274.36	278.49	271.45	274.64	255,200	+1.44(+0.53%)
Oct 08, 2020	266.53	273.70	265.94	273.20	381,982	+6.67(+2.50%)
Oct 07, 2020	258.43	268.69	258.43	266.53	371,851	+12.47(+4.91%)
Oct 06, 2020	258.67	263.13	252.98	254.06	298,743	-0.75(-0.29%)
Oct 05, 2020	254.93	255.31	247.07	254.81	215,890	+9.16(+3.73%)
Oct 02, 2020	239.51	248.35	239.51	245.65	232,800	+0.35(+0.14%)
Oct 01, 2020	243.06	246.46	240.01	245.30	315,011	+4.68(+1.94%)
Sep 30, 2020	238.53	245.34	236.06	240.62	311,585	+3.53(+1.49%)
Sep 29, 2020	235.42	238.83	234.21	237.09	311,402	-0.39(-0.16%)
Sep 28, 2020	235.42	240.45	233.69	237.48	223,138	+7.89(+3.44%)
Sep 25, 2020	222.58	229.94	221.55	229.59	284,200	+4.08(+1.81%)
Sep 24, 2020	227.84	230.91	223.30	225.51	282,495	-1.11(-0.49%)
Sep 23, 2020	232.62	238.41	226.23	226.62	349,581	-3.85(-1.67%)
Sep 22, 2020	236.88	241.00	229.27	230.47	343,498	-7.39(-3.11%)
Sep 21, 2020	239.74	248.34	235.17	237.86	426,697	-8.51(-3.45%)
Sep 18, 2020	244.59	248.84	244.48	246.37	496,100	+0.46(+0.19%)
Sep 17, 2020	245.29	248.47	244.25	245.91	281,204	-3.76(-1.51%)
Sep 16, 2020	249.36	255.33	245.82	249.67	332,851	+1.44(+0.58%)
Sep 15, 2020	251.09	251.50	242.94	248.23	431,056	-2.45(-0.98%)
Sep 14, 2020	250.11	253.76	247.40	250.68	340,387	+2.09(+0.84%)
Sep 11, 2020	250.16	251.03	244.30	248.59	313,100	+0.26(+0.10%)
Sep 10, 2020	259.09	261.94	247.78	248.33	473,250	-7.90(-3.08%)
Sep 09, 2020	255.00	257.25	251.26	256.23	399,890	+2.85(+1.12%)
Sep 08, 2020	253.17	257.74	248.71	253.38	495,144	-6.35(-2.44%)
Sep 04, 2020	262.96	266.23	252.90	259.73	457,400	+0.73(+0.28%)
Sep 03, 2020	262.71	267.81	257.10	259.00	303,998	-0.21(-0.08%)
Sep 02, 2020	256.99	260.31	253.95	259.21	284,165	+3.05(+1.19%)

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