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 |
|---|---|---|---|---|---|---|---|
| Mar 9, 2023 | 176.55 | 177.75 | 100.00 | 106.04 | 106.04 | -60.41% | 38,746,481 |
| Mar 8, 2023 | 266.86 | 271.01 | 264.00 | 267.83 | 267.83 | 0.16% | 835,185 |
| Mar 7, 2023 | 280.39 | 283.08 | 267.07 | 267.39 | 267.39 | -5.53% | 830,518 |
| Mar 6, 2023 | 284.83 | 286.52 | 280.64 | 283.04 | 283.04 | -0.48% | 542,443 |
| Mar 3, 2023 | 280.34 | 285.50 | 277.86 | 284.41 | 284.41 | 2.61% | 357,199 |
| Mar 2, 2023 | 276.39 | 278.33 | 269.43 | 277.17 | 277.17 | -2.07% | 746,564 |
| Mar 1, 2023 | 284.64 | 286.97 | 280.09 | 283.03 | 283.03 | -1.76% | 393,543 |
| Feb 28, 2023 | 288.50 | 293.66 | 286.09 | 288.11 | 288.11 | 0.76% | 573,215 |
| Feb 27, 2023 | 287.59 | 289.53 | 283.96 | 285.93 | 285.93 | 1.06% | 583,891 |
| Feb 24, 2023 | 281.00 | 284.52 | 278.38 | 282.92 | 282.92 | -2.11% | 649,155 |
| Feb 23, 2023 | 290.59 | 291.30 | 282.05 | 289.01 | 289.01 | 0.51% | 619,173 |
| Feb 22, 2023 | 285.47 | 291.21 | 280.80 | 287.55 | 287.55 | 0.64% | 855,058 |
| Feb 21, 2023 | 287.25 | 290.27 | 280.08 | 285.71 | 285.71 | -2.42% | 586,270 |
| Feb 17, 2023 | 298.43 | 299.96 | 286.05 | 292.79 | 292.79 | -3.03% | 1,338,677 |
| Feb 16, 2023 | 308.37 | 310.60 | 301.82 | 301.93 | 301.93 | -4.68% | 450,039 |
| Feb 15, 2023 | 308.96 | 318.26 | 307.27 | 316.75 | 316.75 | 1.92% | 477,471 |
| Feb 14, 2023 | 309.80 | 317.50 | 303.09 | 310.77 | 310.77 | -0.25% | 641,970 |
| Feb 13, 2023 | 308.70 | 311.70 | 304.46 | 311.56 | 311.56 | 0.49% | 558,686 |
| Feb 10, 2023 | 310.58 | 316.48 | 308.09 | 310.03 | 310.03 | -1.86% | 604,985 |
| Feb 9, 2023 | 324.93 | 326.15 | 313.55 | 315.89 | 315.89 | -1.41% | 746,111 |
| Feb 8, 2023 | 322.85 | 325.91 | 319.04 | 320.40 | 320.40 | -0.91% | 500,533 |
| Feb 7, 2023 | 312.89 | 324.46 | 309.35 | 323.35 | 323.35 | 2.28% | 568,606 |
| Feb 6, 2023 | 316.40 | 320.97 | 313.53 | 316.13 | 316.13 | -2.19% | 607,808 |
| Feb 3, 2023 | 320.77 | 335.08 | 315.73 | 323.21 | 323.21 | -3.09% | 903,745 |
| Feb 2, 2023 | 322.97 | 348.06 | 321.65 | 333.50 | 333.50 | 6.42% | 2,127,346 |
| Feb 1, 2023 | 300.69 | 318.54 | 298.80 | 313.38 | 313.38 | 3.62% | 1,177,025 |
| Jan 31, 2023 | 293.96 | 302.57 | 290.48 | 302.44 | 302.44 | 2.88% | 738,529 |
| Jan 30, 2023 | 295.92 | 302.33 | 290.49 | 293.96 | 293.96 | -2.80% | 634,982 |
| Jan 27, 2023 | 293.63 | 305.12 | 292.48 | 302.44 | 302.44 | 2.31% | 664,906 |
| Jan 26, 2023 | 300.00 | 301.99 | 291.78 | 295.62 | 295.62 | 0.29% | 666,697 |
| Jan 25, 2023 | 282.90 | 295.33 | 278.85 | 294.76 | 294.76 | 2.22% | 833,787 |
| Jan 24, 2023 | 294.64 | 298.96 | 288.28 | 288.35 | 288.35 | -3.46% | 1,053,854 |
| Jan 23, 2023 | 294.73 | 305.49 | 290.11 | 298.69 | 298.69 | 2.49% | 1,810,326 |
| Jan 20, 2023 | 286.66 | 305.68 | 274.31 | 291.44 | 291.44 | 16.56% | 3,090,876 |
| Jan 19, 2023 | 246.05 | 254.90 | 242.53 | 250.04 | 250.04 | -0.77% | 1,576,560 |
| Jan 18, 2023 | 258.96 | 265.29 | 251.55 | 251.98 | 251.98 | -3.08% | 997,496 |
| Jan 17, 2023 | 254.08 | 261.45 | 249.19 | 259.99 | 259.99 | 2.87% | 898,463 |
| Jan 13, 2023 | 248.06 | 255.65 | 243.17 | 252.73 | 252.73 | -0.43% | 1,100,337 |
| Jan 12, 2023 | 259.19 | 261.26 | 250.48 | 253.82 | 253.82 | -0.46% | 843,449 |
| Jan 11, 2023 | 255.31 | 257.52 | 251.30 | 254.99 | 254.99 | 0.91% | 745,718 |
| Jan 10, 2023 | 246.46 | 253.47 | 245.20 | 252.68 | 252.68 | 1.30% | 547,669 |
| Jan 9, 2023 | 247.96 | 254.94 | 244.53 | 249.43 | 249.43 | 1.48% | 1,102,929 |
| Jan 6, 2023 | 237.12 | 248.19 | 231.43 | 245.79 | 245.79 | 5.68% | 1,017,532 |
| Jan 5, 2023 | 235.71 | 237.39 | 222.41 | 232.59 | 232.59 | -3.11% | 985,262 |
| Jan 4, 2023 | 230.10 | 241.63 | 228.71 | 240.06 | 240.06 | 6.59% | 854,687 |
| Jan 3, 2023 | 232.17 | 235.00 | 221.65 | 225.22 | 225.22 | -2.14% | 764,645 |
| Dec 30, 2022 | 229.85 | 235.00 | 226.12 | 230.14 | 230.14 | -1.91% | 710,176 |
| Dec 29, 2022 | 219.53 | 236.48 | 218.67 | 234.63 | 234.63 | 8.40% | 1,031,536 |
| Dec 28, 2022 | 215.61 | 217.81 | 212.84 | 216.45 | 216.45 | 0.16% | 480,089 |
| Dec 27, 2022 | 216.40 | 219.31 | 210.33 | 216.11 | 216.11 | -0.34% | 485,233 |