SVB Financial Group (SIVB)
Mar 10, 2023 - SVB Financial Group was delisted.
106.04
-161.79 (-60.41%)
Inactive · Last trade price
on Mar 9, 2023
SVB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 5, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 7,260 |
| Apr 4, 2024 | 0.00 | 0.06 | 0.00 | 0.05 | 0.05 | -28.57% | 56,507 |
| Apr 3, 2024 | 0.00 | 0.15 | 0.00 | 0.07 | 0.07 | - | 5,780 |
| Apr 2, 2024 | 0.00 | 0.07 | 0.00 | 0.07 | 0.07 | - | 10,931 |
| Apr 1, 2024 | 0.00 | 0.07 | 0.00 | 0.07 | 0.07 | 40.00% | 10,931 |
| Mar 28, 2024 | 0.00 | 0.11 | 0.00 | 0.05 | 0.05 | -54.55% | 43,864 |
| Mar 27, 2024 | 0.00 | 0.11 | 0.00 | 0.11 | 0.11 | 120.00% | 34,221 |
| Mar 26, 2024 | 0.00 | 0.10 | 0.00 | 0.05 | 0.05 | - | 75,592 |
| Mar 25, 2024 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -28.57% | 2,304 |
| Mar 22, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 16.67% | 11,181 |
| Mar 21, 2024 | 0.00 | 0.10 | 0.00 | 0.06 | 0.06 | -14.29% | 68,294 |
| Mar 20, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 2,297 |
| Mar 19, 2024 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | -37.50% | 13,790 |
| Mar 18, 2024 | 0.05 | 0.08 | 0.00 | 0.08 | 0.08 | 60.00% | 247,855 |
| Mar 15, 2024 | 0.05 | 0.12 | 0.05 | 0.05 | 0.05 | -28.57% | 39,569 |
| Mar 14, 2024 | 0.00 | 0.11 | 0.00 | 0.07 | 0.07 | -36.36% | 73,921 |
| Mar 13, 2024 | 0.00 | 0.11 | 0.00 | 0.11 | 0.11 | - | 603,779 |
| Mar 12, 2024 | 0.09 | 0.12 | 0.06 | 0.11 | 0.11 | 8.00% | 603,779 |
| Mar 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.83% | 66,975 |
| Mar 8, 2024 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 49,326 |
| Mar 7, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 12,111 |
| Mar 6, 2024 | 0.00 | 0.08 | 0.00 | 0.07 | 0.07 | 5.00% | 52,170 |
| Mar 5, 2024 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | -98.38% | 3,617 |
| Mar 4, 2024 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | - | 16,405 |
| Mar 1, 2024 | 0.07 | 0.11 | 0.07 | 0.08 | 0.08 | - | 11,269 |
| Feb 29, 2024 | 0.17 | 0.17 | 0.07 | 0.08 | 0.08 | -5.88% | 19,582 |
| Feb 28, 2024 | 0.07 | 0.11 | 0.06 | 0.09 | 0.09 | -22.73% | 21,828 |
| Feb 27, 2024 | 0.00 | 0.13 | 0.00 | 0.11 | 0.11 | 10.00% | 38,904 |
| Feb 26, 2024 | 0.09 | 0.12 | 0.08 | 0.10 | 0.10 | 42.86% | 47,754 |
| Feb 23, 2024 | 0.14 | 0.14 | 0.06 | 0.07 | 0.07 | -36.36% | 77,062 |
| Feb 22, 2024 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | -17.91% | 37,692 |
| Feb 21, 2024 | 0.17 | 0.17 | 0.06 | 0.13 | 0.13 | -32.97% | 12,893 |
| Feb 20, 2024 | 0.06 | 0.20 | 0.01 | 0.20 | 0.20 | 66.58% | 315,567 |
| Feb 16, 2024 | 0.00 | 0.12 | 0.00 | 0.12 | 0.12 | - | 8,078 |
| Feb 15, 2024 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 9,513 |
| Feb 14, 2024 | 0.10 | 0.20 | 0.10 | 0.11 | 0.11 | 10.00% | 11,510 |
| Feb 13, 2024 | 0.00 | 0.28 | 0.00 | 0.10 | 0.10 | -9.09% | 101,036 |
| Feb 12, 2024 | 0.06 | 0.20 | 0.06 | 0.11 | 0.11 | - | 8,651 |
| Feb 9, 2024 | 0.00 | 0.16 | 0.00 | 0.11 | 0.11 | -15.38% | 37,242 |
| Feb 8, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 11,619 |
| Feb 7, 2024 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 7.69% | 36,254 |
| Feb 6, 2024 | 0.00 | 0.22 | 0.00 | 0.13 | 0.13 | -35.00% | 122,943 |
| Feb 5, 2024 | 0.15 | 0.20 | 0.10 | 0.20 | 0.20 | 57.48% | 613,704 |
| Feb 2, 2024 | 0.05 | 0.13 | 0.05 | 0.13 | 0.13 | 27.00% | 78,458 |
| Feb 1, 2024 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 42.86% | 54,370 |
| Jan 31, 2024 | 0.05 | 0.10 | 0.05 | 0.07 | 0.07 | 37.25% | 81,650 |
| Jan 30, 2024 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -36.25% | 186,483 |
| Jan 29, 2024 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 6.67% | 463,267 |
| Jan 26, 2024 | 0.05 | 0.10 | 0.05 | 0.08 | 0.08 | -25.00% | 136,810 |
| Jan 25, 2024 | 0.00 | 0.10 | 0.00 | 0.10 | 0.10 | - | 163,138 |
| Jan 24, 2024 | 0.10 | 0.10 | 0.05 | 0.10 | 0.10 | - | 122,421 |
| Jan 23, 2024 | 0.00 | 0.30 | 0.00 | 0.10 | 0.10 | 11.11% | 256,540 |
| Jan 22, 2024 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -25.00% | 83,725 |
| Jan 19, 2024 | 0.00 | 0.16 | 0.00 | 0.12 | 0.12 | -25.00% | 178,687 |
| Jan 18, 2024 | 0.00 | 0.16 | 0.00 | 0.16 | 0.16 | 14.29% | 120,554 |
| Jan 17, 2024 | 0.18 | 0.19 | 0.11 | 0.14 | 0.14 | -26.32% | 358,835 |
| Jan 16, 2024 | 0.08 | 0.20 | 0.08 | 0.19 | 0.19 | 18.75% | 381,825 |
| Jan 12, 2024 | 0.00 | 0.25 | 0.00 | 0.16 | 0.16 | -27.27% | 75,617 |
| Jan 11, 2024 | 0.20 | 0.30 | 0.20 | 0.22 | 0.22 | 10.00% | 341,901 |
| Jan 10, 2024 | 0.10 | 0.28 | 0.08 | 0.20 | 0.20 | 185.71% | 1,268,087 |
| Jan 9, 2024 | 0.02 | 0.07 | 0.02 | 0.07 | 0.07 | 40.00% | 34,256 |
| Jan 8, 2024 | 0.02 | 0.08 | 0.02 | 0.05 | 0.05 | 18.48% | 25,171 |
| Jan 5, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -15.60% | 62,257 |
| Jan 4, 2024 | 0.04 | 0.06 | 0.02 | 0.05 | 0.05 | 18.76% | 25,991 |
| Jan 3, 2024 | 0.00 | 0.09 | 0.00 | 0.04 | 0.04 | 4.99% | 28,928 |
| Jan 2, 2024 | 0.02 | 0.10 | 0.02 | 0.04 | 0.04 | 21.15% | 126,681 |
| Dec 29, 2023 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -17.25% | 140,446 |
| Dec 28, 2023 | 0.00 | 0.06 | 0.00 | 0.04 | 0.04 | 28.62% | 213,190 |
| Dec 27, 2023 | 0.00 | 0.05 | 0.00 | 0.03 | 0.03 | -11.40% | 92,552 |
| Dec 26, 2023 | 0.00 | 0.07 | 0.00 | 0.04 | 0.04 | -2.50% | 78,422 |
| Dec 22, 2023 | 0.00 | 0.10 | 0.00 | 0.04 | 0.04 | 2.86% | 157,643 |
| Dec 21, 2023 | 0.00 | 0.10 | 0.00 | 0.04 | 0.04 | - | 86,573 |
| Dec 20, 2023 | 0.00 | 0.07 | 0.00 | 0.04 | 0.04 | 74.13% | 400,086 |
| Dec 19, 2023 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 0.50% | 96,303 |
| Dec 18, 2023 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -60.00% | 75,970 |
| Dec 15, 2023 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 142.72% | 93,872 |
| Dec 14, 2023 | 0.00 | 0.05 | 0.00 | 0.02 | 0.02 | -31.33% | 88,274 |
| Dec 13, 2023 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 41,448 |
| Dec 12, 2023 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | -25.37% | 44,141 |
| Dec 11, 2023 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 34.00% | 36,254 |
| Dec 8, 2023 | 0.02 | 0.03 | 0.00 | 0.02 | 0.02 | - | 26,988 |
| Dec 7, 2023 | 0.00 | 0.10 | 0.00 | 0.02 | 0.02 | -50.17% | 112,512 |
| Dec 6, 2023 | 0.00 | 0.05 | 0.00 | 0.03 | 0.03 | 9.45% | 39,632 |
| Dec 5, 2023 | 0.10 | 0.10 | 0.00 | 0.03 | 0.03 | 120.00% | 112,623 |
| Dec 4, 2023 | 0.02 | 0.09 | 0.01 | 0.01 | 0.01 | -37.81% | 361,315 |
| Dec 1, 2023 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 0.50% | 29,572 |
| Nov 30, 2023 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 66.67% | 28,833 |
| Nov 29, 2023 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | - | 86,311 |
| Nov 28, 2023 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -40.00% | 33,486 |
| Nov 27, 2023 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 100.00% | 75,841 |
| Nov 24, 2023 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 13,331 |
| Nov 22, 2023 | 0.03 | 0.04 | 0.01 | 0.01 | 0.01 | -50.25% | 17,709 |