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, 2017	187.99	189.84	186.01	186.09	444,430	-2.16(-1.15%)
Mar 30, 2017	181.28	188.63	181.28	188.25	606,136	+7.45(+4.12%)
Mar 29, 2017	181.12	182.64	179.00	180.80	375,467	-1.22(-0.67%)
Mar 28, 2017	177.70	183.56	177.70	182.02	456,190	+3.32(+1.86%)
Mar 27, 2017	174.28	178.75	170.00	178.70	677,289	+0.76(+0.43%)
Mar 24, 2017	179.89	180.58	176.40	177.94	501,398	-0.24(-0.13%)
Mar 23, 2017	176.59	180.96	174.50	178.18	472,174	+2.01(+1.14%)
Mar 22, 2017	173.08	180.00	170.09	176.17	859,261	+1.45(+0.83%)
Mar 21, 2017	189.99	189.99	174.26	174.72	1,205,080	-13.89(-7.36%)
Mar 20, 2017	197.03	197.03	188.43	188.61	740,187	-8.58(-4.35%)
Mar 17, 2017	194.84	197.97	192.57	197.19	2,520,281	+2.39(+1.23%)
Mar 16, 2017	192.00	195.83	191.90	194.80	405,889	+3.03(+1.58%)
Mar 15, 2017	194.53	195.54	191.12	191.77	516,700	-2.44(-1.26%)
Mar 14, 2017	192.34	194.44	190.27	194.21	269,861	+0.23(+0.12%)
Mar 13, 2017	193.05	195.45	193.05	193.98	417,674	+0.46(+0.24%)
Mar 10, 2017	195.13	195.13	190.61	193.52	483,135	-0.36(-0.19%)
Mar 09, 2017	194.11	195.53	191.58	193.88	388,646	+0.64(+0.33%)
Mar 08, 2017	195.48	197.26	193.04	193.24	446,940	+0.12(+0.06%)
Mar 07, 2017	193.88	194.83	191.70	193.12	306,852	-1.14(-0.59%)
Mar 06, 2017	192.64	194.83	191.13	194.26	448,596	+0.32(+0.16%)
Mar 03, 2017	192.51	194.25	191.83	193.94	475,701	+1.83(+0.95%)
Mar 02, 2017	197.91	198.49	191.52	192.11	518,370	-5.52(-2.79%)
Mar 01, 2017	196.94	198.83	196.00	197.63	745,382	+6.74(+3.53%)
Feb 28, 2017	190.82	191.78	188.75	190.89	658,839	-0.90(-0.47%)
Feb 27, 2017	189.17	191.96	187.64	191.79	451,734	+3.56(+1.89%)
Feb 24, 2017	186.30	188.34	185.00	188.23	559,924	-0.90(-0.48%)
Feb 23, 2017	187.97	189.29	185.54	189.13	604,545	+0.98(+0.52%)
Feb 22, 2017	185.25	189.04	184.49	188.15	557,888	+1.03(+0.55%)
Feb 21, 2017	185.69	188.44	185.13	187.12	362,258	+2.54(+1.38%)
Feb 17, 2017		184.58	184.58	184.58	0	+0.17(+0.09%)
Feb 16, 2017	185.01	186.14	183.08	184.41	368,825	-1.33(-0.72%)
Feb 15, 2017	186.07	187.48	184.69	185.74	301,413	+0.25(+0.13%)
Feb 14, 2017	179.82	186.50	179.68	185.49	378,772	+4.93(+2.73%)
Feb 13, 2017	178.95	182.34	178.95	180.56	310,036	+3.09(+1.74%)
Feb 10, 2017	180.03	181.25	176.40	177.47	441,038	-1.97(-1.10%)
Feb 09, 2017	177.26	180.69	176.13	179.44	348,529	+3.60(+2.05%)
Feb 08, 2017	175.36	176.74	172.68	175.84	399,303	-0.40(-0.23%)
Feb 07, 2017	177.25	178.79	175.77	176.24	371,708	+0.22(+0.12%)
Feb 06, 2017	176.96	178.79	174.91	176.02	347,545	-2.03(-1.14%)
Feb 03, 2017	173.61	178.47	172.65	178.05	623,542	+7.12(+4.17%)
Feb 02, 2017	171.49	173.00	169.47	170.93	496,898	-1.88(-1.09%)
Feb 01, 2017	174.51	177.44	171.67	172.81	509,797	+0.58(+0.34%)
Jan 31, 2017	174.54	176.05	170.30	172.23	728,314	-2.52(-1.44%)
Jan 30, 2017	175.89	175.89	170.19	174.75	652,159	-2.66(-1.50%)
Jan 27, 2017	175.03	180.00	172.01	177.41	614,922	-0.25(-0.14%)
Jan 26, 2017	176.45	178.50	175.75	177.66	496,893	+2.07(+1.18%)
Jan 25, 2017	174.56	176.30	173.01	175.59	549,139	+3.17(+1.84%)
Jan 24, 2017	169.34	173.37	168.30	172.42	555,671	+4.43(+2.64%)
Jan 23, 2017	168.72	170.65	165.70	167.99	513,460	-2.12(-1.25%)
Jan 20, 2017	168.89	171.21	168.77	170.11	439,216	+1.52(+0.90%)
Jan 19, 2017	169.34	170.49	167.13	168.59	423,097	-0.22(-0.13%)
Jan 18, 2017	168.50	168.99	165.05	168.81	1,079,062	+1.24(+0.74%)
Jan 17, 2017	174.10	174.76	167.17	167.57	616,249	-9.02(-5.11%)
Jan 13, 2017		176.59	176.59	176.59	0	+2.08(+1.19%)
Jan 12, 2017	176.04	177.36	171.36	174.51	418,901	-3.02(-1.70%)
Jan 11, 2017	175.95	177.55	173.86	177.53	406,707	+1.58(+0.90%)
Jan 10, 2017	175.68	176.48	173.51	175.95	470,814	+1.62(+0.93%)
Jan 09, 2017	176.34	176.34	173.42	174.33	495,098	-3.19(-1.80%)
Jan 06, 2017	176.41	179.35	175.47	177.52	401,672	+2.35(+1.34%)
Jan 05, 2017	178.29	179.97	173.26	175.17	601,777	-3.81(-2.13%)
Jan 04, 2017	172.13	179.38	172.13	178.98	597,445	+6.86(+3.99%)

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