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, 2021	719.49	720.91	687.77	692.33	748,683	-32.17(-4.44%)
Nov 29, 2021	724.86	733.25	714.19	724.50	304,757	+10.31(+1.44%)
Nov 26, 2021	715.35	721.77	700.02	714.19	274,431	-26.26(-3.55%)
Nov 24, 2021	732.94	742.28	728.20	740.45	233,515	+3.14(+0.43%)
Nov 23, 2021	740.08	745.18	727.14	737.31	455,876	-3.89(-0.52%)
Nov 22, 2021	735.32	755.00	735.32	741.20	420,255	+13.41(+1.84%)
Nov 19, 2021	739.54	740.98	715.42	727.79	470,794	-17.72(-2.38%)
Nov 18, 2021	750.00	745.50	743.88	745.51	209,435	+0.25(+0.03%)
Nov 17, 2021	754.48	756.40	735.36	745.26	250,710	-9.39(-1.24%)
Nov 16, 2021	746.46	763.22	742.41	754.65	309,793	+6.66(+0.89%)
Nov 15, 2021	746.08	756.14	744.02	747.99	262,502	+4.09(+0.55%)
Nov 12, 2021	741.97	745.37	728.20	743.90	249,178	+1.93(+0.26%)
Nov 11, 2021	746.13	749.60	739.12	741.97	137,010	+0.05(+0.01%)
Nov 10, 2021	750.00			741.92	269,886	-8.55(-1.14%)
Nov 09, 2021	736.09	750.94	734.01	750.47	294,227	+8.42(+1.13%)
Nov 08, 2021	750.77	755.73	735.06	742.05	211,378	-5.47(-0.73%)
Nov 05, 2021	761.48	762.95	737.45	747.52	219,176	-3.66(-0.49%)
Nov 04, 2021	758.85	761.11	739.68	751.18	274,981	-3.85(-0.51%)
Nov 03, 2021	739.69	756.77	737.11	755.03	310,705	+14.59(+1.97%)
Nov 02, 2021	728.39	742.24	727.75	740.44	299,218	+12.45(+1.71%)
Nov 01, 2021	724.19	732.37	723.64	727.99	316,101	+10.59(+1.48%)
Oct 29, 2021	713.75	722.55	711.91	717.40	407,361	+6.91(+0.97%)
Oct 28, 2021	710.00			710.49	344,330	+2.34(+0.33%)
Oct 27, 2021	738.54	731.81	706.99	708.15	396,694	-37.17(-4.99%)
Oct 26, 2021	747.34			745.32	232,687	-0.69(-0.09%)
Oct 25, 2021	755.32	757.66	745.47	746.01	265,133	-7.11(-0.94%)
Oct 22, 2021	720.00	759.02	720.00	753.12	652,714	+47.98(+6.80%)
Oct 21, 2021	704.29	707.42	693.71	705.14	334,134	-0.13(-0.02%)
Oct 20, 2021	698.70	705.71	697.00	705.27	275,657	+5.35(+0.76%)
Oct 19, 2021	698.38	701.01	692.38	699.92	275,539	+3.84(+0.55%)
Oct 18, 2021	685.99	697.95	685.99	696.08	329,658	+5.75(+0.83%)
Oct 15, 2021	694.06	695.59	679.16	690.33	317,824	+6.44(+0.94%)
Oct 14, 2021	676.76	685.64	673.00	683.89	341,392	+16.17(+2.42%)
Oct 13, 2021	659.09	668.10	647.85	667.72	243,241	+8.63(+1.31%)
Oct 12, 2021	663.35	666.94	650.29	659.09	307,511	-7.42(-1.11%)
Oct 11, 2021	678.00	692.21	666.47	666.51	367,279	-3.98(-0.59%)
Oct 08, 2021	670.59	670.95	663.09	670.49	316,458	+4.93(+0.74%)
Oct 07, 2021	670.93	679.00	663.28	665.56	258,659	+5.71(+0.87%)
Oct 06, 2021	654.04	663.92	643.22	659.85	442,751	-5.53(-0.83%)
Oct 05, 2021	657.91	669.17	652.07	665.38	358,684	+16.36(+2.52%)
Oct 04, 2021	663.99	669.00	645.73	649.02	340,738	-15.51(-2.33%)
Oct 01, 2021	650.00	669.57	648.07	664.53	281,112	+17.65(+2.73%)
Sep 30, 2021	663.15	672.10	645.84	646.88	387,709	-9.11(-1.39%)
Sep 29, 2021	658.37	663.86	652.30	655.99	237,267	+1.99(+0.30%)
Sep 28, 2021	673.00	676.72	653.16	654.00	385,440	-20.41(-3.03%)
Sep 27, 2021	654.01	677.14	650.01	674.41	494,608	+24.45(+3.76%)
Sep 24, 2021	636.83	653.54	636.83	649.96	538,456	+7.81(+1.22%)
Sep 23, 2021	611.78	643.17	611.78	642.15	469,609	+34.32(+5.65%)
Sep 22, 2021	599.74	614.70	597.98	607.83	321,161	+14.66(+2.47%)
Sep 21, 2021	593.27	598.93	579.90	593.17	332,884	+5.54(+0.94%)
Sep 20, 2021	591.07	598.20	574.24	587.63	592,488	-22.78(-3.73%)
Sep 17, 2021	613.43	623.00	605.00	610.41	680,965	+1.96(+0.32%)
Sep 16, 2021	602.63	615.27	600.58	608.45	388,764	+10.56(+1.77%)
Sep 15, 2021	585.00	599.50	584.57	597.89	395,521	+13.45(+2.30%)
Sep 14, 2021	602.21	607.18	578.26	584.44	378,144	-17.77(-2.95%)
Sep 13, 2021	599.49	604.37	592.00	602.21	487,938	+10.61(+1.79%)
Sep 10, 2021	595.37	597.45	581.96	591.60	318,275	+1.97(+0.33%)
Sep 09, 2021	588.00	598.00	585.96	589.63	327,663	+3.76(+0.64%)
Sep 08, 2021	584.34	592.20	582.18	585.87	311,019	-0.13(-0.02%)
Sep 07, 2021	577.81	592.07	575.58	586.00	404,478	+14.49(+2.54%)
Sep 03, 2021	571.70	576.31	566.97	571.51	213,119	+1.83(+0.32%)
Sep 02, 2021	565.91	575.63	564.12	569.68	332,832	+5.09(+0.90%)

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