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 (%)
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%)
Mar 01, 2021	518.09	538.53	514.69	531.25	452,165	+25.89(+5.12%)
Feb 26, 2021	514.28	524.24	504.59	505.36	542,800	-17.77(-3.40%)
Feb 25, 2021	548.00	550.40	520.39	523.13	294,414	-17.00(-3.15%)
Feb 24, 2021	525.00	540.27	519.27	540.13	327,196	+17.27(+3.30%)
Feb 23, 2021	535.24	535.24	495.63	522.86	544,760	-13.87(-2.58%)
Feb 22, 2021	540.25	545.39	534.27	536.73	402,674	-3.67(-0.68%)
Feb 19, 2021	525.18	540.91	525.18	540.40	284,900	+18.16(+3.48%)
Feb 18, 2021	529.41	530.49	514.23	522.24	245,670	-7.88(-1.49%)
Feb 17, 2021	519.75	532.07	516.29	530.12	378,663	+4.97(+0.95%)
Feb 16, 2021	510.00	528.52	509.65	525.15	330,840	+18.65(+3.68%)
Feb 12, 2021	502.26	507.47	499.56	506.50	230,900	+6.11(+1.22%)
Feb 11, 2021	503.57	509.33	491.93	500.39	247,569	-0.60(-0.12%)
Feb 10, 2021	507.65	508.56	495.00	500.99	407,882	-3.96(-0.78%)
Feb 09, 2021	501.50	509.70	501.00	504.95	324,635	+0.79(+0.16%)
Feb 08, 2021	489.26	504.90	489.26	504.16	347,518	+13.25(+2.70%)
Feb 05, 2021	495.96	497.35	483.59	490.91	273,700	+1.42(+0.29%)
Feb 04, 2021	470.50	493.42	468.21	489.49	456,491	+17.17(+3.64%)
Feb 03, 2021	467.12	474.42	464.10	472.32	318,969	+4.21(+0.90%)
Feb 02, 2021	462.80	474.38	460.57	468.11	406,827	+11.58(+2.54%)
Feb 01, 2021	444.66	458.50	438.03	456.53	786,150	+18.75(+4.28%)
Jan 29, 2021	451.96	457.42	435.77	437.78	691,200	-14.18(-3.14%)
Jan 28, 2021	456.62	459.93	449.70	451.96	686,870	+3.86(+0.86%)
Jan 27, 2021	465.10	473.33	447.37	448.10	707,307	-34.01(-7.05%)
Jan 26, 2021	483.97	488.65	479.82	482.11	419,274	+1.36(+0.28%)
Jan 25, 2021	477.94	481.99	467.06	480.75	440,182	+0.60(+0.12%)
Jan 22, 2021	480.19	497.85	473.85	480.15	710,600	+24.56(+5.39%)
Jan 21, 2021	464.58	465.69	453.11	455.59	577,453	-7.12(-1.54%)
Jan 20, 2021	476.02	477.12	457.51	462.71	620,390	-7.95(-1.69%)
Jan 19, 2021	471.17	474.90	461.23	470.66	533,276	+9.23(+2.00%)
Jan 15, 2021	462.79	466.34	450.94	461.43	558,500	-4.20(-0.90%)
Jan 14, 2021	445.00	474.40	443.35	465.63	720,120	+23.44(+5.30%)
Jan 13, 2021	448.26	449.92	438.07	442.19	559,694	-4.53(-1.01%)
Jan 12, 2021	434.41	448.52	430.12	446.72	541,894	+12.66(+2.92%)
Jan 11, 2021	420.87	434.46	419.80	434.06	302,236	+10.03(+2.37%)
Jan 08, 2021	433.15	433.15	412.23	424.03	560,100	-7.31(-1.69%)
Jan 07, 2021	423.24	437.56	421.51	431.34	656,551	+15.83(+3.81%)
Jan 06, 2021	393.50	418.36	390.43	415.51	599,005	+29.35(+7.60%)
Jan 05, 2021	382.32	388.05	376.40	386.16	635,695	-1.18(-0.30%)

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