SVB & T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	43.25	43.25	43.25	43.25	43.25	-	50
May 16, 2025	43.02	43.35	43.00	43.25	43.25	-	900
May 15, 2025	43.20	43.45	43.20	43.25	43.25	0.12%	590
May 14, 2025	43.20	43.20	43.20	43.20	43.20	-	500
May 13, 2025	43.20	43.20	43.20	43.20	43.20	-0.12%	400
May 12, 2025	42.85	43.25	42.85	43.25	43.25	1.17%	1,755
May 9, 2025	42.75	42.75	42.75	42.75	42.75	-	-
May 8, 2025	42.75	42.75	42.75	42.75	42.75	-	100
May 7, 2025	42.75	42.75	42.75	42.75	42.75	0.12%	426
May 6, 2025	42.70	42.70	42.70	42.70	42.70	-	30
May 5, 2025	42.70	42.70	42.70	42.70	42.70	-	-
May 2, 2025	42.80	42.80	42.70	42.70	42.70	-0.49%	300
May 1, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 30, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 29, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 28, 2025	42.91	42.91	42.91	42.91	42.91	-	1,000
Apr 25, 2025	42.91	42.91	42.91	42.91	42.91	-	-
Apr 24, 2025	42.91	42.91	42.91	42.91	42.91	-	-
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	-	-