SVB & T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	75.00	75.00	75.00	75.00	-	2.74%	-
Aug 21, 2026	73.00	73.00	73.00	73.00	73.00	3.07%	118
Aug 19, 2026	70.83	70.83	70.83	70.83	70.82	-0.94%	115
Aug 18, 2026	71.10	71.50	71.00	71.50	71.50	-2.05%	3,914
Aug 17, 2026	71.68	74.73	71.10	73.00	73.00	-0.34%	1,304
Aug 13, 2026	69.53	73.33	69.53	73.25	73.25	6.55%	400
Aug 5, 2026	72.36	72.36	68.75	68.75	68.75	1.85%	200
Jul 8, 2026	67.50	67.50	67.50	67.50	67.50	1.17%	103
Jun 25, 2026	66.72	66.72	66.72	66.72	66.72	-0.74%	144
Jun 8, 2026	67.50	67.50	67.50	67.50	67.22	0.60%	199
May 28, 2026	68.90	68.90	67.10	67.10	66.82	-2.75%	400
May 27, 2026	68.98	69.00	68.98	69.00	68.71	2.99%	906
May 20, 2026	67.00	67.00	67.00	67.00	66.72	-0.01%	300
May 19, 2026	67.00	67.01	67.00	67.01	66.73	0.01%	1,300
May 14, 2026	67.00	67.00	67.00	67.00	66.72	-	300
May 8, 2026	67.00	67.00	67.00	67.00	66.72	-	400
May 6, 2026	65.00	67.00	65.00	67.00	66.72	-	300
May 5, 2026	66.00	67.00	66.00	67.00	66.72	1.52%	2,750
Apr 30, 2026	66.00	66.00	66.00	66.00	65.73	-	900
Apr 29, 2026	63.99	66.00	63.99	66.00	65.73	6.23%	602
Apr 28, 2026	62.13	62.13	62.13	62.13	61.87	0.21%	504
Apr 27, 2026	61.75	62.00	61.75	62.00	61.74	0.40%	281
Apr 17, 2026	61.75	61.75	61.75	61.75	61.49	0.41%	240
Apr 15, 2026	61.50	61.50	61.50	61.50	61.24	-0.31%	580
Apr 9, 2026	61.50	61.69	61.50	61.69	61.43	-0.10%	200
Apr 6, 2026	61.75	61.75	61.75	61.75	61.49	0.37%	200
Apr 2, 2026	61.52	61.52	61.52	61.52	61.26	-	100
Apr 1, 2026	61.52	61.52	61.52	61.52	61.26	-	144
Mar 27, 2026	61.52	61.52	61.52	61.52	61.26	-0.37%	600
Mar 20, 2026	61.54	61.75	61.54	61.75	61.49	0.37%	290
Mar 17, 2026	61.52	61.52	61.52	61.52	61.26	-	400
Mar 16, 2026	61.52	61.52	61.52	61.52	61.26	0.31%	1,640
Mar 10, 2026	61.52	61.61	61.52	61.61	61.08	0.02%	1,660
Mar 5, 2026	61.50	61.65	61.50	61.60	61.07	0.16%	950
Mar 3, 2026	61.75	61.95	61.50	61.50	60.97	-1.05%	600
Feb 25, 2026	62.15	62.15	62.15	62.15	61.61	0.24%	500