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 09, 2023				106.04	0	-161.79(-60.41%)
Mar 08, 2023	266.86	271.01	264.00	267.83	667,027	+0.44(+0.16%)
Mar 07, 2023	280.39	283.08	267.07	267.39	830,060	-15.65(-5.53%)
Mar 06, 2023	284.83	286.52	280.64	283.04	542,242	-1.37(-0.48%)
Mar 03, 2023	280.34	285.50	277.86	284.41	357,200	+7.24(+2.61%)
Mar 02, 2023	276.39	278.33	269.43	277.17	757,086	-5.86(-2.07%)
Mar 01, 2023	284.64	286.97	280.09	283.03	393,380	-5.08(-1.76%)
Feb 28, 2023	288.50	293.66	286.09	288.11	573,214	+2.18(+0.76%)
Feb 27, 2023	287.59	289.53	283.96	285.93	583,880	+3.01(+1.06%)
Feb 24, 2023	281.00	284.52	278.38	282.92	649,155	-6.09(-2.11%)
Feb 23, 2023	290.59	291.30	282.05	289.01	619,108	+1.46(+0.51%)
Feb 22, 2023	285.47	291.21	280.80	287.55	855,008	+1.84(+0.64%)
Feb 21, 2023	287.25	290.27	280.08	285.71	586,270	-7.08(-2.42%)
Feb 17, 2023	298.43	299.96	286.05	292.79	1,338,677	-9.14(-3.03%)
Feb 16, 2023	308.37	310.60	301.82	301.93	450,032	-14.82(-4.68%)
Feb 15, 2023	308.96	318.26	307.27	316.75	477,471	+5.98(+1.92%)
Feb 14, 2023	309.80	317.50	303.09	310.77	641,931	-0.79(-0.25%)
Feb 13, 2023	308.70	311.70	304.46	311.56	558,683	+1.53(+0.49%)
Feb 10, 2023	310.58	316.48	308.09	310.03	604,985	-5.86(-1.86%)
Feb 09, 2023	324.93	326.15	313.55	315.89	745,811	-4.51(-1.41%)
Feb 08, 2023	322.85	325.91	319.04	320.40	500,533	-2.95(-0.91%)
Feb 07, 2023	312.89	324.46	309.35	323.35	568,596	+7.22(+2.28%)
Feb 06, 2023	316.40	320.97	313.53	316.13	607,808	-7.08(-2.19%)
Feb 03, 2023	320.77	335.08	315.73	323.21	903,857	-10.29(-3.09%)
Feb 02, 2023	322.97	348.06	321.65	333.50	2,127,312	+20.12(+6.42%)
Feb 01, 2023	300.69	318.54	298.80	313.38	1,176,932	+10.94(+3.62%)
Jan 31, 2023	293.96	302.57	290.48	302.44	738,417	+8.48(+2.88%)
Jan 30, 2023	295.92	302.33	290.49	293.96	634,982	-8.48(-2.80%)
Jan 27, 2023	293.63	305.12	292.48	302.44	664,906	+6.82(+2.31%)
Jan 26, 2023	300.00	301.99	291.78	295.62	666,686	+0.86(+0.29%)
Jan 25, 2023	282.90	295.33	278.85	294.76	833,659	+6.41(+2.22%)
Jan 24, 2023	294.64	298.95	288.28	288.35	1,053,572	-10.34(-3.46%)
Jan 23, 2023	294.73	305.49	290.11	298.69	1,810,182	+7.25(+2.49%)
Jan 20, 2023	286.66	305.68	274.31	291.44	3,090,877	+41.40(+16.56%)
Jan 19, 2023	246.05	254.90	242.53	250.04	1,574,551	-1.94(-0.77%)
Jan 18, 2023	258.96	265.29	251.55	251.98	997,482	-8.01(-3.08%)
Jan 17, 2023	254.08	261.45	249.19	259.99	898,384	+7.26(+2.87%)
Jan 13, 2023	248.06	255.65	243.17	252.73	1,100,337	-1.09(-0.43%)
Jan 12, 2023	259.19	261.26	250.48	253.82	843,449	-1.17(-0.46%)
Jan 11, 2023	255.31	257.52	251.30	254.99	745,714	+2.31(+0.91%)
Jan 10, 2023	246.46	253.47	245.20	252.68	547,663	+3.25(+1.30%)
Jan 09, 2023	247.96	254.94	244.53	249.43	1,102,896	+3.64(+1.48%)
Jan 06, 2023	237.12	248.19	231.43	245.79	1,017,533	+13.20(+5.68%)
Jan 05, 2023	235.71	237.39	222.41	232.59	985,217	-7.47(-3.11%)
Jan 04, 2023	230.10	241.63	228.71	240.06	854,678	+14.84(+6.59%)

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