Skip to main content
SVB Financial Group (SIVB)
Mar 10, 2023 - SVB Financial Group was delisted.
106.04
-161.79 (-60.41%)
Last trade price on Mar 9, 2023

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 5, 20240.060.060.050.060.0620.00%7,260
Apr 4, 20240.000.060.000.050.05-28.57%56,507
Apr 3, 20240.000.150.000.070.07-5,780
Apr 2, 20240.000.070.000.070.07-10,931
Apr 1, 20240.000.070.000.070.0740.00%10,931
Mar 28, 20240.000.110.000.050.05-54.55%43,864
Mar 27, 20240.000.110.000.110.11120.00%34,221
Mar 26, 20240.000.100.000.050.05-75,592
Mar 25, 20240.050.070.050.050.05-28.57%2,304
Mar 22, 20240.050.070.050.070.0716.67%11,181
Mar 21, 20240.000.100.000.060.06-14.29%68,294
Mar 20, 20240.050.070.050.070.0740.00%2,297
Mar 19, 20240.050.100.050.050.05-37.50%13,790
Mar 18, 20240.050.080.000.080.0860.00%247,855
Mar 15, 20240.050.120.050.050.05-28.57%39,569
Mar 14, 20240.000.110.000.070.07-36.36%73,921
Mar 13, 20240.000.110.000.110.11-603,779
Mar 12, 20240.090.120.060.110.118.00%603,779
Mar 11, 20240.000.000.000.000.00-97.83%66,975
Mar 8, 20240.060.080.060.060.06-49,326
Mar 7, 20240.060.070.060.060.06-14.29%12,111
Mar 6, 20240.000.080.000.070.075.00%52,170
Mar 5, 20240.000.100.000.000.00-98.38%3,617
Mar 4, 20240.070.100.070.080.08-16,405
Mar 1, 20240.070.110.070.080.08-11,269
Feb 29, 20240.170.170.070.080.08-5.88%19,582
Feb 28, 20240.070.110.060.090.09-22.73%21,828
Feb 27, 20240.000.130.000.110.1110.00%38,904
Feb 26, 20240.090.120.080.100.1042.86%47,754
Feb 23, 20240.140.140.060.070.07-36.36%77,062
Feb 22, 20240.060.110.060.110.11-17.91%37,692
Feb 21, 20240.170.170.060.130.13-32.97%12,893
Feb 20, 20240.060.200.010.200.2066.58%315,567
Feb 16, 20240.000.120.000.120.12-8,078
Feb 15, 20240.110.120.100.120.129.09%9,513
Feb 14, 20240.100.200.100.110.1110.00%11,510
Feb 13, 20240.000.280.000.100.10-9.09%101,036
Feb 12, 20240.060.200.060.110.11-8,651
Feb 9, 20240.000.160.000.110.11-15.38%37,242
Feb 8, 20240.150.150.130.130.13-7.14%11,619
Feb 7, 20240.100.160.100.140.147.69%36,254
Feb 6, 20240.000.220.000.130.13-35.00%122,943
Feb 5, 20240.150.200.100.200.2057.48%613,704
Feb 2, 20240.050.130.050.130.1327.00%78,458
Feb 1, 20240.080.100.080.100.1042.86%54,370
Jan 31, 20240.050.100.050.070.0737.25%81,650
Jan 30, 20240.080.080.050.050.05-36.25%186,483
Jan 29, 20240.060.090.060.080.086.67%463,267
Jan 26, 20240.050.100.050.080.08-25.00%136,810
Jan 25, 20240.000.100.000.100.10-163,138
Jan 24, 20240.100.100.050.100.10-122,421
Jan 23, 20240.000.300.000.100.1011.11%256,540
Jan 22, 20240.120.120.080.090.09-25.00%83,725
Jan 19, 20240.000.160.000.120.12-25.00%178,687
Jan 18, 20240.000.160.000.160.1614.29%120,554
Jan 17, 20240.180.190.110.140.14-26.32%358,835
Jan 16, 20240.080.200.080.190.1918.75%381,825
Jan 12, 20240.000.250.000.160.16-27.27%75,617
Jan 11, 20240.200.300.200.220.2210.00%341,901
Jan 10, 20240.100.280.080.200.20185.71%1,268,087
Jan 9, 20240.020.070.020.070.0740.00%34,256
Jan 8, 20240.020.080.020.050.0518.48%25,171
Jan 5, 20240.060.060.040.040.04-15.60%62,257
Jan 4, 20240.040.060.020.050.0518.76%25,991
Jan 3, 20240.000.090.000.040.044.99%28,928
Jan 2, 20240.020.100.020.040.0421.15%126,681
Dec 29, 20230.020.040.020.030.03-17.25%140,446
Dec 28, 20230.000.060.000.040.0428.62%213,190
Dec 27, 20230.000.050.000.030.03-11.40%92,552
Dec 26, 20230.000.070.000.040.04-2.50%78,422
Dec 22, 20230.000.100.000.040.042.86%157,643
Dec 21, 20230.000.100.000.040.04-86,573
Dec 20, 20230.000.070.000.040.0474.13%400,086
Dec 19, 20230.000.030.000.020.020.50%96,303
Dec 18, 20230.020.030.020.020.02-60.00%75,970
Dec 15, 20230.020.050.020.050.05142.72%93,872
Dec 14, 20230.000.050.000.020.02-31.33%88,274
Dec 13, 20230.020.030.020.030.03100.00%41,448
Dec 12, 20230.000.030.000.020.02-25.37%44,141
Dec 11, 20230.000.030.000.020.0234.00%36,254
Dec 8, 20230.020.030.000.020.02-26,988
Dec 7, 20230.000.100.000.020.02-50.17%112,512
Dec 6, 20230.000.050.000.030.039.45%39,632
Dec 5, 20230.100.100.000.030.03120.00%112,623
Dec 4, 20230.020.090.010.010.01-37.81%361,315
Dec 1, 20230.000.020.000.020.020.50%29,572
Nov 30, 20230.000.020.000.020.0266.67%28,833
Nov 29, 20230.010.030.010.010.01-86,311
Nov 28, 20230.010.020.000.010.01-40.00%33,486
Nov 27, 20230.000.030.000.020.02100.00%75,841
Nov 24, 20230.020.020.010.010.01-13,331
Nov 22, 20230.030.040.010.010.01-50.25%17,709
Nov 21, 20230.040.040.000.020.02101.00%28,312
Nov 20, 20230.040.040.000.010.01-50.00%38,175
Nov 17, 20230.010.030.000.020.02-33.33%27,821
Nov 16, 20230.040.040.010.030.03200.00%64,817
Nov 15, 20230.000.040.000.010.01-50.00%166,963
Nov 14, 20230.000.080.000.020.02-41.18%129,661
Nov 13, 20230.030.030.010.030.03-16,038
Nov 10, 20230.000.070.000.030.03-57.50%23,923