SVB & T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	72.75	72.99	72.75	72.99	72.99	0.33%	500
Sep 22, 2026	72.75	72.75	72.75	72.75	72.75	-1.69%	250
Sep 17, 2026	72.50	74.00	72.50	74.00	74.00	2.64%	300
Sep 16, 2026	72.00	72.10	71.75	72.10	72.10	0.53%	833
Sep 4, 2026	71.50	72.00	71.50	72.00	71.72	0.70%	326
Sep 3, 2026	71.05	71.50	70.90	71.50	71.22	0.63%	1,324
Sep 2, 2026	71.06	71.06	71.05	71.05	70.77	-	400
Aug 26, 2026	74.00	74.00	71.05	71.05	70.77	-5.27%	800
Aug 24, 2026	75.00	75.00	75.00	75.00	74.71	2.74%	200
Aug 21, 2026	73.00	73.00	73.00	73.00	72.72	3.07%	118
Aug 19, 2026	70.83	70.83	70.83	70.83	70.55	-0.94%	115
Aug 18, 2026	71.10	71.50	71.00	71.50	71.22	-2.05%	3,914
Aug 17, 2026	71.68	74.73	71.10	73.00	72.72	-0.34%	1,304
Aug 13, 2026	69.53	73.33	69.53	73.25	72.97	6.55%	400
Aug 5, 2026	72.36	72.36	68.75	68.75	68.48	1.85%	200
Jul 8, 2026	67.50	67.50	67.50	67.50	67.24	1.17%	103
Jun 25, 2026	66.72	66.72	66.72	66.72	66.46	-0.74%	144
Jun 8, 2026	67.50	67.50	67.50	67.50	66.96	0.60%	199
May 28, 2026	68.90	68.90	67.10	67.10	66.56	-2.75%	400
May 27, 2026	68.98	69.00	68.98	69.00	68.45	2.99%	906
May 20, 2026	67.00	67.00	67.00	67.00	66.46	-0.01%	300
May 19, 2026	67.00	67.01	67.00	67.01	66.47	0.01%	1,300
May 14, 2026	67.00	67.00	67.00	67.00	66.46	-	300
May 8, 2026	67.00	67.00	67.00	67.00	66.46	-	400
May 6, 2026	65.00	67.00	65.00	67.00	66.46	-	300
May 5, 2026	66.00	67.00	66.00	67.00	66.46	1.52%	2,750
Apr 30, 2026	66.00	66.00	66.00	66.00	65.47	-	900
Apr 29, 2026	63.99	66.00	63.99	66.00	65.47	6.23%	602
Apr 28, 2026	62.13	62.13	62.13	62.13	61.63	0.21%	504
Apr 27, 2026	61.75	62.00	61.75	62.00	61.50	0.40%	281
Apr 17, 2026	61.75	61.75	61.75	61.75	61.25	0.41%	240
Apr 15, 2026	61.50	61.50	61.50	61.50	61.01	-0.31%	580
Apr 9, 2026	61.50	61.69	61.50	61.69	61.19	-0.10%	200
Apr 6, 2026	61.75	61.75	61.75	61.75	61.25	0.37%	200
Apr 2, 2026	61.52	61.52	61.52	61.52	61.03	-	100
Apr 1, 2026	61.52	61.52	61.52	61.52	61.03	-	144