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 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%)
May 03, 2021	577.53	580.11	564.06	564.63	344,924	-7.20(-1.26%)
Apr 30, 2021	571.50	585.30	567.02	571.83	403,300	-8.37(-1.44%)
Apr 29, 2021	580.36	586.78	572.29	580.20	421,260	+8.39(+1.47%)
Apr 28, 2021	573.73	579.00	569.52	571.81	362,223	-4.09(-0.71%)
Apr 27, 2021	572.42	576.59	565.20	575.90	426,590	+2.97(+0.52%)
Apr 26, 2021	564.38	579.39	556.06	572.93	498,435	+8.71(+1.54%)
Apr 23, 2021	530.00	585.25	529.37	564.22	996,600	+45.23(+8.72%)
Apr 22, 2021	531.73	531.73	516.99	518.99	539,906	-9.01(-1.71%)
Apr 21, 2021	500.95	530.18	500.95	528.00	831,537	+20.29(+4.00%)
Apr 20, 2021	517.35	519.29	501.42	507.71	697,150	-11.55(-2.22%)
Apr 19, 2021	518.50	530.85	517.36	519.26	723,906	+0.32(+0.06%)
Apr 16, 2021	521.85	521.85	512.29	518.94	457,300	+7.23(+1.41%)
Apr 15, 2021	512.69	512.70	497.70	511.71	594,810	+4.71(+0.93%)
Apr 14, 2021	494.48	510.57	491.36	507.00	442,750	+8.86(+1.78%)
Apr 13, 2021	501.64	503.51	492.94	498.14	476,679	-2.51(-0.50%)
Apr 12, 2021	500.00	502.36	495.52	500.65	397,648	+2.96(+0.59%)
Apr 09, 2021	488.22	497.86	488.22	497.69	287,800	+7.61(+1.55%)
Apr 08, 2021	483.18	490.36	474.20	490.08	374,980	+5.49(+1.13%)
Apr 07, 2021	492.40	494.12	484.17	484.59	225,058	-5.22(-1.07%)
Apr 06, 2021	494.92	497.00	488.27	489.81	332,134	-0.21(-0.04%)
Apr 05, 2021	492.52	498.46	485.28	490.02	386,444	+6.69(+1.38%)
Apr 01, 2021	485.63	490.26	477.39	483.33	926,800	-10.33(-2.09%)
Mar 31, 2021	487.09	501.44	486.88	493.66	787,052	+3.00(+0.61%)
Mar 30, 2021	469.54	493.91	469.54	490.66	600,542	+21.27(+4.53%)
Mar 29, 2021	479.78	488.73	467.22	469.39	769,548	-22.59(-4.59%)
Mar 26, 2021	500.77	501.00	478.81	491.98	690,200	-3.67(-0.74%)
Mar 25, 2021	480.47	498.65	471.73	495.65	683,370	+8.23(+1.69%)
Mar 24, 2021	503.00	505.95	485.91	487.42	1,354,335	-9.43(-1.90%)
Mar 23, 2021	501.00	509.18	494.50	496.85	1,385,279	-14.91(-2.91%)
Mar 22, 2021	545.06	545.33	508.22	511.76	689,201	-32.85(-6.03%)
Mar 19, 2021	537.59	552.28	517.93	544.61	1,270,500	-5.87(-1.07%)
Mar 18, 2021	549.53	577.06	542.98	550.48	646,750	+5.84(+1.07%)
Mar 17, 2021	547.05	547.05	531.03	544.64	531,795	+4.79(+0.89%)
Mar 16, 2021	548.99	548.99	533.02	539.85	421,621	-11.27(-2.04%)
Mar 15, 2021	547.73	551.45	535.28	551.12	566,759	+2.55(+0.46%)
Mar 12, 2021	557.45	560.15	538.82	548.57	421,600	-3.06(-0.55%)
Mar 11, 2021	528.70	555.27	528.70	551.63	540,664	+22.50(+4.25%)
Mar 10, 2021	515.04	530.80	510.76	529.13	426,505	+20.87(+4.11%)
Mar 09, 2021	505.66	511.32	497.42	508.26	726,601	-2.89(-0.57%)
Mar 08, 2021	515.40	523.41	510.52	511.15	516,091	+3.27(+0.64%)
Mar 05, 2021	514.40	514.40	470.87	507.88	466,700	+5.39(+1.07%)
Mar 04, 2021	511.29	518.12	486.13	502.49	353,813	-11.98(-2.33%)
Mar 03, 2021	528.26	530.82	513.41	514.47	273,670	-6.78(-1.30%)
Mar 02, 2021	528.56	533.34	520.46	521.25	233,530	-10.00(-1.88%)

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