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 (%)
May 31, 2022	483.83	494.88	478.29	488.57	1,178,208	-3.45(-0.70%)
May 27, 2022	473.11	492.46	473.11	492.02	671,909	+18.91(+4.00%)
May 26, 2022	455.24	475.31	455.09	473.11	489,102	+20.39(+4.50%)
May 25, 2022	429.14	457.80	427.93	452.72	606,839	+24.74(+5.78%)
May 24, 2022	441.06	447.06	420.15	427.98	848,363	-20.02(-4.47%)
May 23, 2022	442.71	451.44	431.69	448.00	463,492	+13.30(+3.06%)
May 20, 2022	442.65	444.59	419.60	434.70	573,702	-0.80(-0.18%)
May 19, 2022	427.09	445.03	425.15	435.50	621,188	+4.25(+0.99%)
May 18, 2022	439.84	448.58	430.13	431.25	712,086	-16.74(-3.74%)
May 17, 2022	441.00	451.76	434.44	447.99	587,213	+15.84(+3.67%)
May 16, 2022	444.29	446.52	430.38	432.15	518,281	-17.13(-3.81%)
May 13, 2022	448.38	461.64	441.93	449.28	467,250	+13.71(+3.15%)
May 12, 2022	436.30	448.71	422.74	435.57	765,447	-5.79(-1.31%)
May 11, 2022	459.05	471.85	439.72	441.36	642,590	-18.62(-4.05%)
May 10, 2022	474.67	480.70	448.74	459.98	805,330	-9.83(-2.09%)
May 09, 2022	485.27	489.71	465.27	469.81	961,994	-23.93(-4.85%)
May 06, 2022	511.44	511.44	466.56	493.74	789,416	-19.63(-3.82%)
May 05, 2022	524.79	527.02	500.67	513.37	558,004	-24.14(-4.49%)
May 04, 2022	516.43	540.05	505.55	537.51	536,512	+24.89(+4.86%)
May 03, 2022	505.56	519.40	498.10	512.62	451,568	+14.95(+3.00%)
May 02, 2022	491.39	500.56	479.10	497.67	544,540	+10.03(+2.06%)
Apr 29, 2022	512.68	519.97	486.19	487.64	534,449	-27.68(-5.37%)
Apr 28, 2022	515.39	517.74	499.44	515.32	415,815	+7.24(+1.42%)
Apr 27, 2022	517.43	521.35	504.98	508.08	437,774	-6.43(-1.25%)
Apr 26, 2022	532.84	539.42	514.13	514.51	471,378	-28.80(-5.30%)
Apr 25, 2022	534.23	544.73	520.14	543.31	723,192	+2.27(+0.42%)
Apr 22, 2022	573.95	578.63	540.97	541.04	1,147,444	+37.91(+7.53%)
Apr 21, 2022	532.30	532.93	496.06	503.13	512,935	-14.94(-2.88%)
Apr 20, 2022	534.80	536.76	516.09	518.07	629,626	-19.01(-3.54%)
Apr 19, 2022	510.00	540.56	507.70	537.08	558,197	+33.38(+6.63%)
Apr 18, 2022	507.09	507.23	493.78	503.70	337,386	-3.36(-0.66%)
Apr 14, 2022	516.45	522.39	506.00	507.06	713,148	-13.61(-2.61%)
Apr 13, 2022	500.45	521.14	498.50	520.67	493,959	+13.83(+2.73%)
Apr 12, 2022	517.43	529.47	504.08	506.84	433,297	-9.19(-1.78%)
Apr 11, 2022	498.21	518.68	490.88	516.03	716,311	+15.66(+3.13%)
Apr 08, 2022	500.47	511.90	492.88	500.37	597,071	+0.09(+0.02%)
Apr 07, 2022	510.57	515.86	486.74	500.28	729,810	-10.29(-2.02%)
Apr 06, 2022	519.89	525.20	508.23	510.57	929,406	-19.19(-3.62%)
Apr 05, 2022	545.23	550.89	528.26	529.76	708,069	-17.14(-3.13%)
Apr 04, 2022	549.17	553.53	533.84	546.90	566,539	-0.85(-0.16%)
Apr 01, 2022	562.04	568.66	537.99	547.75	467,863	-11.70(-2.09%)
Mar 31, 2022	566.22	571.23	558.68	559.45	538,034	-7.59(-1.34%)
Mar 30, 2022	592.37	592.62	562.88	567.04	413,813	-25.52(-4.31%)
Mar 29, 2022	587.15	597.16	578.03	592.56	324,396	+16.41(+2.85%)
Mar 28, 2022	583.30	585.88	558.47	576.15	303,921	-10.25(-1.75%)
Mar 25, 2022	577.78	590.57	577.78	586.40	336,408	+9.49(+1.64%)
Mar 24, 2022	577.99	584.26	568.56	576.91	369,847	+7.67(+1.35%)
Mar 23, 2022	579.69	583.72	568.30	569.24	342,950	-18.62(-3.17%)
Mar 22, 2022	574.10	595.47	574.10	587.86	369,645	+22.35(+3.95%)
Mar 21, 2022	575.00	581.67	556.28	565.51	496,405	-4.93(-0.86%)
Mar 18, 2022	564.62	573.42	553.00	570.44	513,382	+5.71(+1.01%)
Mar 17, 2022	548.01	566.71	542.23	564.73	502,969	+7.93(+1.42%)
Mar 16, 2022	540.81	563.24	534.69	556.80	659,224	+30.14(+5.72%)
Mar 15, 2022	515.89	528.63	512.17	526.66	590,501	+14.54(+2.84%)
Mar 14, 2022	540.85	542.71	510.26	512.12	538,121	-18.47(-3.48%)
Mar 11, 2022	549.02	553.18	529.72	530.59	613,052	-8.92(-1.65%)
Mar 10, 2022	534.49	547.16	527.27	539.51	638,632	+0.57(+0.11%)
Mar 09, 2022	534.23	549.82	530.98	538.94	437,684	+21.95(+4.25%)
Mar 08, 2022	497.79	537.83	495.00	516.99	842,401	+22.64(+4.58%)
Mar 07, 2022	542.55	548.95	492.82	494.35	994,667	-48.77(-8.98%)
Mar 04, 2022	566.90	574.03	532.93	543.12	677,704	-41.11(-7.04%)
Mar 03, 2022	597.64	601.92	580.01	584.23	372,300	-10.28(-1.73%)
Mar 02, 2022	567.34	599.57	565.88	594.51	610,520	+36.63(+6.57%)

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