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 (%)
Jul 30, 2021	561.27	568.12	548.22	549.96	323,702	-16.75(-2.96%)
Jul 29, 2021	565.15	571.01	558.09	566.71	251,986	+5.01(+0.89%)
Jul 28, 2021	558.36	568.35	551.88	561.70	231,397	+7.38(+1.33%)
Jul 27, 2021	560.00	560.17	547.07	554.32	267,858	-10.64(-1.88%)
Jul 26, 2021	571.94	577.45	558.19	564.96	294,259	-5.91(-1.04%)
Jul 23, 2021	564.51	578.97	560.21	570.87	422,100	+1.55(+0.27%)
Jul 22, 2021	575.37	576.80	563.69	569.32	286,121	-4.68(-0.82%)
Jul 21, 2021	568.97	577.70	567.03	574.00	247,186	+12.35(+2.20%)
Jul 20, 2021	536.76	565.75	536.76	561.65	354,407	+26.70(+4.99%)
Jul 19, 2021	547.93	550.93	531.25	534.95	439,357	-26.81(-4.77%)
Jul 16, 2021	580.70	581.06	556.57	561.76	431,928	-18.97(-3.27%)
Jul 15, 2021	574.38	591.37	569.41	580.73	389,725	+0.50(+0.09%)
Jul 14, 2021	582.29	590.09	569.43	580.23	384,265	+1.38(+0.24%)
Jul 13, 2021	588.02	588.02	572.31	578.85	278,463	-14.81(-2.49%)
Jul 12, 2021	574.38	597.32	570.42	593.66	487,793	+18.42(+3.20%)
Jul 09, 2021	552.00	576.68	550.80	575.24	435,982	+30.37(+5.57%)
Jul 08, 2021	540.00	552.13	536.98	544.87	358,386	-6.77(-1.23%)
Jul 07, 2021	547.40	556.46	543.67	551.64	285,561	+1.63(+0.30%)
Jul 06, 2021	563.04	563.88	542.55	550.01	1,038,692	-15.20(-2.69%)
Jul 02, 2021	565.00	568.00	555.64	565.21	338,422	+0.33(+0.06%)
Jul 01, 2021	561.91	569.43	560.47	564.88	544,771	+8.45(+1.52%)
Jun 30, 2021	551.85	561.52	551.63	556.43	353,626	-0.46(-0.08%)
Jun 29, 2021	564.55	568.74	553.89	556.89	169,966	+0.01(+0.00%)
Jun 28, 2021	565.01	565.30	552.55	556.88	275,989	-7.83(-1.39%)
Jun 25, 2021	567.40	568.17	561.04	564.71	427,569	+3.67(+0.65%)
Jun 24, 2021	564.54	566.28	558.01	561.04	432,960	+0.88(+0.16%)
Jun 23, 2021	557.65	563.96	553.14	560.16	231,301	+3.93(+0.71%)
Jun 22, 2021	553.94	560.39	544.29	556.23	267,512	+2.76(+0.50%)
Jun 21, 2021	537.91	555.15	537.33	553.47	341,008	+22.51(+4.24%)
Jun 18, 2021	534.76	544.61	529.30	530.96	749,358	-14.42(-2.64%)
Jun 17, 2021	570.02	573.98	539.87	545.38	421,484	-21.68(-3.82%)
Jun 16, 2021	549.20	569.17	540.73	567.06	556,227	+16.83(+3.06%)
Jun 15, 2021	546.46	552.17	542.00	550.23	368,109	+4.49(+0.82%)
Jun 14, 2021	553.73	559.24	540.24	545.74	634,327	-16.05(-2.86%)
Jun 11, 2021	572.15	577.84	560.67	561.79	501,531	-4.68(-0.83%)
Jun 10, 2021	602.11	604.95	565.40	566.47	540,120	-27.76(-4.67%)
Jun 09, 2021	605.92	606.94	590.66	594.23	346,268	-12.60(-2.08%)
Jun 08, 2021	603.22	608.84	594.26	606.83	280,865	+4.45(+0.74%)
Jun 07, 2021	599.30	603.39	594.41	602.38	234,012	+6.32(+1.06%)
Jun 04, 2021	588.72	597.45	586.61	596.06	201,266	+6.85(+1.16%)
Jun 03, 2021	587.29	598.64	583.98	589.21	251,428	+1.27(+0.22%)
Jun 02, 2021	589.96	591.86	584.97	587.94	265,390	-2.13(-0.36%)
Jun 01, 2021	591.50	596.82	586.79	590.07	266,507	+7.18(+1.23%)
May 28, 2021	587.29	588.45	574.92	582.89	212,820	-1.80(-0.31%)
May 27, 2021	582.14	586.27	576.76	584.69	476,787	+4.98(+0.86%)
May 26, 2021	569.65	581.67	569.65	579.71	310,647	+11.17(+1.96%)
May 25, 2021	578.92	587.86	568.50	568.54	297,175	-6.72(-1.17%)
May 24, 2021	574.27	579.80	569.22	575.26	267,805	+5.39(+0.95%)
May 21, 2021	560.99	579.74	560.08	569.87	254,294	+10.06(+1.80%)
May 20, 2021	562.98	566.46	551.54	559.81	293,231	-3.13(-0.56%)
May 19, 2021	563.38	563.38	542.70	562.94	377,115	-12.52(-2.18%)
May 18, 2021	585.75	585.75	573.36	575.46	466,598	-2.08(-0.36%)
May 17, 2021	578.42	580.67	568.97	577.54	145,464	-0.88(-0.15%)
May 14, 2021	561.08	580.06	555.92	578.42	315,820	+20.86(+3.74%)
May 13, 2021	553.38	566.98	547.69	557.56	320,616	+10.29(+1.88%)
May 12, 2021	589.76	595.90	545.31	547.27	520,071	-36.63(-6.27%)
May 11, 2021	565.31	586.39	557.15	583.90	585,748	+8.00(+1.39%)
May 10, 2021	586.87	592.34	575.88	575.90	418,528	-12.08(-2.05%)
May 07, 2021	575.00	589.41	570.19	587.98	335,371	+9.02(+1.56%)
May 06, 2021	581.00	583.25	568.44	578.96	295,974	-2.63(-0.45%)
May 05, 2021	573.91	585.34	565.21	581.59	302,184	+8.66(+1.51%)
May 04, 2021	560.50	573.51	551.70	572.93	492,267	+8.30(+1.47%)

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