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, 2020	154.20	157.92	149.26	151.08	464,820	-4.70(-3.02%)
Mar 30, 2020	155.85	163.45	150.60	155.78	708,516	-3.56(-2.23%)
Mar 27, 2020	164.41	164.41	156.01	159.34	869,200	-12.19(-7.11%)
Mar 26, 2020	166.55	173.64	161.01	171.53	922,192	+6.53(+3.96%)
Mar 25, 2020	161.97	171.53	150.17	165.00	924,242	+6.63(+4.19%)
Mar 24, 2020	154.75	159.38	149.12	158.37	753,218	+15.16(+10.59%)
Mar 23, 2020	152.27	152.84	135.63	143.21	761,825	-7.43(-4.93%)
Mar 20, 2020	169.66	173.86	149.15	150.64	1,041,200	-17.53(-10.42%)
Mar 19, 2020	147.39	182.00	146.76	168.17	1,242,939	+17.66(+11.73%)
Mar 18, 2020	138.83	154.22	135.55	150.51	1,392,191	+1.14(+0.76%)
Mar 17, 2020	135.17	150.33	128.08	149.37	1,289,182	+18.39(+14.04%)
Mar 16, 2020	132.70	137.69	127.39	130.98	1,161,736	-25.69(-16.40%)
Mar 13, 2020	148.94	157.07	140.37	156.67	971,100	+19.71(+14.39%)
Mar 12, 2020	133.90	148.60	127.56	136.96	1,315,323	-11.79(-7.93%)
Mar 11, 2020	156.02	159.30	145.98	148.75	1,129,951	-13.22(-8.16%)
Mar 10, 2020	157.57	165.37	150.26	161.97	1,297,894	+13.82(+9.33%)
Mar 09, 2020	153.73	160.33	144.67	148.15	1,554,171	-26.29(-15.07%)
Mar 06, 2020	174.99	182.78	169.24	174.44	967,900	-10.62(-5.74%)
Mar 05, 2020	194.77	194.77	184.00	185.06	827,155	-17.32(-8.56%)
Mar 04, 2020	202.12	202.71	193.04	202.38	831,384	+3.75(+1.89%)
Mar 03, 2020	215.76	218.43	195.83	198.63	894,915	-18.12(-8.36%)
Mar 02, 2020	209.56	216.89	202.14	216.75	661,126	+8.59(+4.13%)
Feb 28, 2020	203.12	211.29	199.03	208.16	1,141,200	-3.21(-1.52%)
Feb 27, 2020	216.27	223.61	208.24	211.37	781,406	-12.93(-5.76%)
Feb 26, 2020	234.88	235.88	224.19	224.30	600,398	-7.86(-3.39%)
Feb 25, 2020	244.87	245.18	229.87	232.16	1,220,724	-11.11(-4.57%)
Feb 24, 2020	249.70	250.35	241.50	243.27	566,162	-18.15(-6.94%)
Feb 21, 2020	268.34	270.00	259.51	261.42	561,100	-9.37(-3.46%)
Feb 20, 2020	264.12	270.95	263.01	270.79	390,627	+3.80(+1.42%)
Feb 19, 2020	263.18	267.40	261.93	266.99	266,087	+5.88(+2.25%)
Feb 18, 2020	264.33	265.51	258.77	261.11	276,633	-4.31(-1.62%)
Feb 14, 2020	264.61	267.50	263.94	265.42	275,000	-0.53(-0.20%)
Feb 13, 2020	262.65	265.98	261.70	265.95	353,716	+0.85(+0.32%)
Feb 12, 2020	265.00	267.53	264.45	265.10	280,491	+1.46(+0.55%)
Feb 11, 2020	258.07	265.12	257.21	263.64	359,154	+7.33(+2.86%)
Feb 10, 2020	255.43	257.69	254.67	256.31	311,218	-0.84(-0.33%)
Feb 07, 2020	259.96	260.42	256.43	257.15	448,000	-4.94(-1.88%)
Feb 06, 2020	265.12	266.52	261.38	262.09	382,888	-0.61(-0.23%)
Feb 05, 2020	259.31	263.53	258.12	262.70	539,235	+7.97(+3.13%)
Feb 04, 2020	251.13	255.99	249.81	254.73	554,017	+10.04(+4.10%)
Feb 03, 2020	244.00	246.64	242.84	244.69	406,106	+4.36(+1.81%)
Jan 31, 2020	245.77	245.78	239.69	240.33	530,000	-7.81(-3.15%)
Jan 30, 2020	242.40	248.37	242.35	248.14	523,992	+2.12(+0.86%)
Jan 29, 2020	250.26	254.99	245.71	246.02	515,387	-5.26(-2.09%)
Jan 28, 2020	246.58	252.39	244.53	251.28	474,531	+7.90(+3.25%)
Jan 27, 2020	244.68	247.17	241.40	243.38	627,566	-9.28(-3.67%)
Jan 24, 2020	260.01	270.39	250.01	252.66	976,700	-6.42(-2.48%)
Jan 23, 2020	255.06	259.70	251.22	259.08	800,868	+2.78(+1.08%)
Jan 22, 2020	255.48	257.63	253.41	256.30	459,446	+2.10(+0.83%)
Jan 21, 2020	256.81	257.67	253.39	254.20	478,846	-4.20(-1.63%)
Jan 17, 2020	253.18	258.49	253.18	258.40	398,400	+6.10(+2.42%)
Jan 16, 2020	252.61	253.78	250.61	252.30	543,193	+1.71(+0.68%)
Jan 15, 2020	250.81	252.07	248.39	250.59	342,577	-2.90(-1.14%)
Jan 14, 2020	253.66	256.86	252.30	253.49	478,838	-0.36(-0.14%)
Jan 13, 2020	253.32	254.06	250.52	253.85	365,301	+2.12(+0.84%)
Jan 10, 2020	255.91	256.48	251.20	251.73	349,900	-4.38(-1.71%)
Jan 09, 2020	256.35	257.94	254.75	256.11	442,387	+3.33(+1.32%)
Jan 08, 2020	249.82	254.12	249.13	252.78	502,032	+2.38(+0.95%)
Jan 07, 2020	248.66	251.12	247.58	250.40	506,541	+1.16(+0.47%)
Jan 06, 2020	246.84	249.80	245.06	249.24	491,021	-1.09(-0.44%)
Jan 03, 2020	247.96	251.12	246.80	250.33	476,400	-3.94(-1.55%)

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