SVB & T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 22, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 21, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 17, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 16, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 15, 2025	42.91	42.91	42.91	42.91	42.91	0.37%	1,000
Apr 14, 2025	42.75	42.75	42.75	42.75	42.75	0.12%	210
Apr 11, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Apr 10, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Apr 9, 2025	42.70	42.70	42.70	42.70	42.70	-	-
Apr 8, 2025	42.75	42.75	42.70	42.70	42.70	-0.51%	300
Apr 7, 2025	42.75	42.92	42.75	42.92	42.92	-0.42%	1,800
Apr 4, 2025	43.10	43.10	43.10	43.10	43.10	-	-
Apr 3, 2025	43.10	43.10	43.10	43.10	43.10	-	-
Apr 2, 2025	43.10	43.10	43.10	43.10	43.10	0.42%	500
Apr 1, 2025	42.92	42.92	42.92	42.92	42.92	-	-
Mar 31, 2025	42.92	42.92	42.92	42.92	42.92	-	-
Mar 28, 2025	42.92	42.92	42.92	42.92	42.92	-	-
Mar 27, 2025	42.92	42.92	42.92	42.92	42.92	-0.07%	100
Mar 26, 2025	42.95	42.95	42.95	42.95	42.95	-	-
Mar 25, 2025	42.95	42.95	42.95	42.95	42.95	0.47%	581
Mar 24, 2025	42.75	42.75	42.75	42.75	42.75	-	-
Mar 21, 2025	42.76	42.76	42.75	42.75	42.75	-0.47%	800
Mar 20, 2025	42.95	42.95	42.95	42.95	42.95	-0.12%	1,000
Mar 19, 2025	43.00	43.00	43.00	43.00	43.00	0.94%	200
Mar 18, 2025	42.60	42.60	42.60	42.60	42.60	-	-
Mar 17, 2025	42.60	42.60	42.60	42.60	42.60	-	-
Mar 14, 2025	42.60	42.60	42.60	42.60	42.60	-	-
Mar 13, 2025	42.75	42.75	42.60	42.60	42.37	-1.27%	500
Mar 12, 2025	43.15	43.15	43.15	43.15	42.92	0.94%	500
Mar 11, 2025	43.15	43.25	42.75	42.75	42.52	-0.93%	2,618
Mar 10, 2025	43.15	43.15	43.15	43.15	42.92	-	-
Mar 7, 2025	43.15	43.15	43.15	43.15	42.92	0.35%	200
Mar 6, 2025	43.00	43.00	43.00	43.00	42.77	-	-
Mar 5, 2025	43.00	43.00	43.00	43.00	42.77	-	-
Mar 4, 2025	43.00	43.00	43.00	43.00	42.77	0.58%	200
Mar 3, 2025	43.30	43.30	42.75	42.75	42.52	-1.27%	400
Feb 28, 2025	43.30	43.30	43.30	43.30	43.07	0.35%	2,000
Feb 27, 2025	43.15	43.15	43.15	43.15	42.92	-	-
Feb 26, 2025	43.15	43.15	43.15	43.15	42.92	-	140
Feb 25, 2025	43.15	43.15	43.15	43.15	42.92	-	-
Feb 24, 2025	42.75	43.15	42.75	43.15	42.92	0.12%	600
Feb 21, 2025	43.10	43.10	43.10	43.10	42.87	-	-
Feb 20, 2025	43.10	43.10	43.10	43.10	42.87	-	-
Feb 19, 2025	43.10	43.10	43.10	43.10	42.87	-	-
Feb 18, 2025	43.10	43.10	43.10	43.10	42.87	0.23%	500
Feb 14, 2025	43.00	43.00	43.00	43.00	42.77	-	248
Feb 13, 2025	43.00	43.00	43.00	43.00	42.77	-	200
Feb 12, 2025	43.00	43.00	43.00	43.00	42.77	-0.23%	400
Feb 11, 2025	43.10	43.10	43.10	43.10	42.87	-	-