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 (%)
Jan 29, 2021	451.96	457.42	435.77	437.78	691,200	-14.18(-3.14%)
Jan 28, 2021	456.62	459.93	449.70	451.96	686,870	+3.86(+0.86%)
Jan 27, 2021	465.10	473.33	447.37	448.10	707,307	-34.01(-7.05%)
Jan 26, 2021	483.97	488.65	479.82	482.11	419,274	+1.36(+0.28%)
Jan 25, 2021	477.94	481.99	467.06	480.75	440,182	+0.60(+0.12%)
Jan 22, 2021	480.19	497.85	473.85	480.15	710,600	+24.56(+5.39%)
Jan 21, 2021	464.58	465.69	453.11	455.59	577,453	-7.12(-1.54%)
Jan 20, 2021	476.02	477.12	457.51	462.71	620,390	-7.95(-1.69%)
Jan 19, 2021	471.17	474.90	461.23	470.66	533,276	+9.23(+2.00%)
Jan 15, 2021	462.79	466.34	450.94	461.43	558,500	-4.20(-0.90%)
Jan 14, 2021	445.00	474.40	443.35	465.63	720,120	+23.44(+5.30%)
Jan 13, 2021	448.26	449.92	438.07	442.19	559,694	-4.53(-1.01%)
Jan 12, 2021	434.41	448.52	430.12	446.72	541,894	+12.66(+2.92%)
Jan 11, 2021	420.87	434.46	419.80	434.06	302,236	+10.03(+2.37%)
Jan 08, 2021	433.15	433.15	412.23	424.03	560,100	-7.31(-1.69%)
Jan 07, 2021	423.24	437.56	421.51	431.34	656,551	+15.83(+3.81%)
Jan 06, 2021	393.50	418.36	390.43	415.51	599,005	+29.35(+7.60%)
Jan 05, 2021	382.32	388.05	376.40	386.16	635,695	-1.18(-0.30%)
Jan 04, 2021	385.66	392.00	378.75	387.34	428,551	-0.49(-0.13%)
Dec 31, 2020		387.83	387.83	387.83	181,367	+4.28(+1.12%)
Dec 30, 2020	376.50	383.85	376.06	383.55	181,367	+7.55(+2.01%)
Dec 29, 2020	377.06	378.02	371.00	376.00	198,654	-2.01(-0.53%)
Dec 28, 2020	378.96	381.21	376.14	378.01	229,955	+2.02(+0.54%)
Dec 24, 2020	379.93	379.93	372.09	375.99	75,000	-1.53(-0.41%)
Dec 23, 2020	371.00	379.77	368.85	377.52	299,081	+9.32(+2.53%)
Dec 22, 2020	367.25	372.55	366.59	368.20	264,812	+0.70(+0.19%)
Dec 21, 2020	359.42	368.05	355.37	367.50	348,142	+9.70(+2.71%)
Dec 18, 2020	365.00	366.10	353.03	357.80	788,800	-7.06(-1.93%)
Dec 17, 2020	359.27	365.28	356.16	364.86	312,507	+6.52(+1.82%)
Dec 16, 2020	357.33	358.84	350.09	358.34	440,158	+1.14(+0.32%)
Dec 15, 2020	355.83	359.80	353.20	357.20	312,970	+7.71(+2.21%)
Dec 14, 2020	356.62	357.00	349.48	349.49	416,094	-0.41(-0.12%)
Dec 11, 2020	350.75	355.10	348.36	349.90	307,900	-3.83(-1.08%)
Dec 10, 2020	337.84	355.14	337.83	353.73	417,591	+5.60(+1.61%)
Dec 09, 2020	356.17	357.00	345.79	348.13	405,318	-6.13(-1.73%)
Dec 08, 2020	351.55	356.91	350.96	354.26	188,360	-0.70(-0.20%)
Dec 07, 2020	352.00	358.58	350.31	354.96	302,907	-3.36(-0.94%)
Dec 04, 2020	358.61	360.27	354.12	358.32	234,800	+1.85(+0.52%)
Dec 03, 2020	353.23	359.58	350.78	356.47	231,656	+3.32(+0.94%)
Dec 02, 2020	354.60	358.82	350.55	353.15	328,284	-2.02(-0.57%)
Dec 01, 2020	353.03	359.39	347.50	355.17	329,896	+10.31(+2.99%)
Nov 30, 2020	351.92	354.07	342.93	344.86	397,557	-8.93(-2.52%)
Nov 27, 2020	356.96	358.96	350.16	353.79	210,300	-0.79(-0.22%)
Nov 25, 2020	355.00	357.02	350.53	354.58	298,100	-7.25(-2.00%)
Nov 24, 2020	356.01	363.10	352.08	361.83	370,468	+13.02(+3.73%)
Nov 23, 2020	360.83	360.86	344.67	348.81	463,676	-8.13(-2.28%)
Nov 20, 2020	350.13	359.12	347.17	356.94	421,300	+2.27(+0.64%)
Nov 19, 2020	348.05	355.42	341.23	354.67	217,714	+7.17(+2.06%)
Nov 18, 2020	349.97	356.30	346.75	347.50	312,467	-0.84(-0.24%)
Nov 17, 2020	351.03	351.03	340.35	348.34	367,867	-6.28(-1.77%)
Nov 16, 2020	354.09	356.21	342.29	354.62	500,984	+8.71(+2.52%)
Nov 13, 2020	336.91	349.45	336.91	345.91	488,800	+14.28(+4.31%)
Nov 12, 2020	327.62	332.59	324.56	331.63	460,461	+2.81(+0.85%)
Nov 11, 2020	338.28	339.00	325.82	328.82	297,993	-7.73(-2.30%)
Nov 10, 2020	335.06	338.71	330.54	336.55	346,472	+4.51(+1.36%)
Nov 09, 2020	333.73	346.80	322.76	332.04	750,148	+18.67(+5.96%)
Nov 06, 2020	313.06	320.00	312.34	313.37	273,700	+0.70(+0.22%)
Nov 05, 2020	298.99	314.57	298.96	312.67	374,575	+16.11(+5.43%)
Nov 04, 2020	304.35	305.00	291.62	296.56	406,125	-14.01(-4.51%)
Nov 03, 2020	310.17	313.67	305.68	310.57	608,661	+3.59(+1.17%)

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