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, 2022	220.67	232.40	214.50	231.78	1,462,290	+12.65(+5.77%)
Nov 29, 2022	219.80	223.26	217.07	219.13	767,048	+1.61(+0.74%)
Nov 28, 2022	219.90	230.28	216.28	217.52	835,884	-5.08(-2.28%)
Nov 25, 2022	222.03	223.00	219.07	222.60	268,465	+0.40(+0.18%)
Nov 23, 2022	217.01	225.19	216.13	222.20	700,949	+4.93(+2.27%)
Nov 22, 2022	216.79	224.38	215.28	217.27	692,735	+2.15(+1.00%)
Nov 21, 2022	221.20	222.50	210.11	215.12	1,463,003	-8.41(-3.76%)
Nov 18, 2022	228.40	229.28	221.86	223.53	918,457	+0.91(+0.41%)
Nov 17, 2022	227.97	229.25	218.62	222.62	1,062,590	-12.43(-5.29%)
Nov 16, 2022	236.01	239.61	230.72	235.05	880,224	-4.88(-2.03%)
Nov 15, 2022	227.43	244.38	227.43	239.93	1,635,038	+20.17(+9.18%)
Nov 14, 2022	232.36	234.32	219.63	219.76	1,024,929	-15.86(-6.73%)
Nov 11, 2022	233.62	239.54	230.34	235.62	1,283,001	+4.67(+2.02%)
Nov 10, 2022	222.38	239.90	221.83	230.95	2,030,896	+22.65(+10.87%)
Nov 09, 2022	214.76	214.76	204.37	208.30	1,021,795	-10.12(-4.63%)
Nov 08, 2022	212.03	221.82	205.37	218.42	976,121	+5.51(+2.59%)
Nov 07, 2022	216.02	217.16	206.19	212.91	786,041	-0.29(-0.14%)
Nov 04, 2022	211.67	217.40	206.35	213.20	991,671	+5.58(+2.69%)
Nov 03, 2022	210.68	212.77	207.35	207.62	1,151,685	-5.43(-2.55%)
Nov 02, 2022	228.12		212.64	213.05	1,803,142	-15.93(-6.96%)
Nov 01, 2022	235.00	235.66	227.08	228.98	1,253,315	-1.98(-0.86%)
Oct 31, 2022	232.86	235.21	227.36	230.96	1,300,963	-3.19(-1.36%)
Oct 28, 2022	230.00	237.39	229.27	234.15	1,481,347	+4.77(+2.08%)
Oct 27, 2022	244.15	244.15	227.79	229.38	1,758,923	-12.31(-5.09%)
Oct 26, 2022	237.30	249.60	235.63	241.69	1,069,672	+2.19(+0.91%)
Oct 25, 2022	230.70	240.95	230.70	239.50	2,289,901	+7.49(+3.23%)
Oct 24, 2022	229.04	237.70	228.52	232.01	2,449,465	+1.98(+0.86%)
Oct 21, 2022	255.00	261.51	228.52	230.03	5,627,574	-72.43(-23.95%)
Oct 20, 2022	314.71	321.82	301.88	302.46	1,396,879	-12.91(-4.09%)
Oct 19, 2022	327.22	331.86	312.35	315.37	668,276	-14.67(-4.44%)
Oct 18, 2022	342.26	344.47	326.15	330.04	989,672	-3.47(-1.04%)
Oct 17, 2022	328.40	334.55	325.96	333.51	710,159	+15.74(+4.95%)
Oct 14, 2022	351.72	354.81	317.25	317.77	943,107	-27.30(-7.91%)
Oct 13, 2022	322.12	350.56	316.04	345.07	792,279	+9.82(+2.93%)
Oct 12, 2022	335.28	340.08	331.00	335.25	398,223	-0.54(-0.16%)
Oct 11, 2022	338.59	341.51	330.62	335.79	430,241	-4.75(-1.39%)
Oct 10, 2022	346.33	349.05	335.69	340.54	364,087	-0.93(-0.27%)
Oct 07, 2022	348.95	349.23	339.02	341.47	482,775	-15.10(-4.23%)
Oct 06, 2022	359.51	366.65	353.54	356.57	450,091	-7.55(-2.07%)
Oct 05, 2022	363.96	368.92	359.74	364.12	716,129	-12.37(-3.29%)
Oct 04, 2022	361.39	377.30	361.39	376.49	593,228	+21.60(+6.09%)
Oct 03, 2022	341.37	356.69	337.94	354.89	538,219	+19.11(+5.69%)
Sep 30, 2022	336.67	344.75	332.65	335.78	529,279	-2.15(-0.64%)
Sep 29, 2022	335.76	340.26	331.96	337.93	416,266	-5.79(-1.68%)
Sep 28, 2022	336.21	345.96	334.49	343.72	488,927	+9.88(+2.96%)
Sep 27, 2022	338.79	343.53	328.26	333.84	482,567	-1.86(-0.55%)
Sep 26, 2022	339.00	348.51	334.23	335.70	530,438	-5.13(-1.51%)
Sep 23, 2022	337.41	341.53	331.60	340.83	607,143	-1.74(-0.51%)
Sep 22, 2022	360.70	360.73	342.15	342.57	496,043	-16.96(-4.72%)
Sep 21, 2022	367.00	376.00	359.52	359.53	468,129	-5.64(-1.54%)
Sep 20, 2022	362.00	368.82	360.07	365.17	428,358	-0.63(-0.17%)
Sep 19, 2022	356.47	370.07	356.47	365.80	425,696	+3.38(+0.93%)
Sep 16, 2022	371.66	371.66	354.74	362.42	1,315,185	-16.61(-4.38%)
Sep 15, 2022	378.85	392.46	377.16	379.03	521,143	+1.44(+0.38%)
Sep 14, 2022	383.39	383.39	370.08	377.59	784,164	-7.10(-1.85%)
Sep 13, 2022	395.87	398.88	383.62	384.69	795,813	-21.46(-5.28%)
Sep 12, 2022	392.39	416.38	390.04	406.15	1,037,960	-16.82(-3.98%)
Sep 09, 2022	421.39	425.92	420.05	422.97	441,432	+8.99(+2.17%)
Sep 08, 2022	392.08	415.60	390.24	413.98	486,354	+15.45(+3.88%)
Sep 07, 2022	382.38	399.68	381.00	398.53	276,112	+14.89(+3.88%)
Sep 06, 2022	392.48	395.62	377.10	383.64	441,960	-11.46(-2.90%)
Sep 02, 2022	406.90	414.44	392.69	395.10	426,473	-6.84(-1.70%)

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