Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2023176.55177.75100.00106.04106.04-60.41%38,746,481
Mar 8, 2023266.86271.01264.00267.83267.830.16%835,185
Mar 7, 2023280.39283.08267.07267.39267.39-5.53%830,518
Mar 6, 2023284.83286.52280.64283.04283.04-0.48%542,443
Mar 3, 2023280.34285.50277.86284.41284.412.61%357,199
Mar 2, 2023276.39278.33269.43277.17277.17-2.07%746,564
Mar 1, 2023284.64286.97280.09283.03283.03-1.76%393,543
Feb 28, 2023288.50293.66286.09288.11288.110.76%573,215
Feb 27, 2023287.59289.53283.96285.93285.931.06%583,891
Feb 24, 2023281.00284.52278.38282.92282.92-2.11%649,155
Feb 23, 2023290.59291.30282.05289.01289.010.51%619,173
Feb 22, 2023285.47291.21280.80287.55287.550.64%855,058
Feb 21, 2023287.25290.27280.08285.71285.71-2.42%586,270
Feb 17, 2023298.43299.96286.05292.79292.79-3.03%1,338,677
Feb 16, 2023308.37310.60301.82301.93301.93-4.68%450,039
Feb 15, 2023308.96318.26307.27316.75316.751.92%477,471
Feb 14, 2023309.80317.50303.09310.77310.77-0.25%641,970
Feb 13, 2023308.70311.70304.46311.56311.560.49%558,686
Feb 10, 2023310.58316.48308.09310.03310.03-1.86%604,985
Feb 9, 2023324.93326.15313.55315.89315.89-1.41%746,111
Feb 8, 2023322.85325.91319.04320.40320.40-0.91%500,533
Feb 7, 2023312.89324.46309.35323.35323.352.28%568,606
Feb 6, 2023316.40320.97313.53316.13316.13-2.19%607,808
Feb 3, 2023320.77335.08315.73323.21323.21-3.09%903,745
Feb 2, 2023322.97348.06321.65333.50333.506.42%2,127,346
Feb 1, 2023300.69318.54298.80313.38313.383.62%1,177,025
Jan 31, 2023293.96302.57290.48302.44302.442.88%738,529
Jan 30, 2023295.92302.33290.49293.96293.96-2.80%634,982
Jan 27, 2023293.63305.12292.48302.44302.442.31%664,906
Jan 26, 2023300.00301.99291.78295.62295.620.29%666,697
Jan 25, 2023282.90295.33278.85294.76294.762.22%833,787
Jan 24, 2023294.64298.96288.28288.35288.35-3.46%1,053,854
Jan 23, 2023294.73305.49290.11298.69298.692.49%1,810,326
Jan 20, 2023286.66305.68274.31291.44291.4416.56%3,090,876
Jan 19, 2023246.05254.90242.53250.04250.04-0.77%1,576,560
Jan 18, 2023258.96265.29251.55251.98251.98-3.08%997,496
Jan 17, 2023254.08261.45249.19259.99259.992.87%898,463
Jan 13, 2023248.06255.65243.17252.73252.73-0.43%1,100,337
Jan 12, 2023259.19261.26250.48253.82253.82-0.46%843,449
Jan 11, 2023255.31257.52251.30254.99254.990.91%745,718
Jan 10, 2023246.46253.47245.20252.68252.681.30%547,669
Jan 9, 2023247.96254.94244.53249.43249.431.48%1,102,929
Jan 6, 2023237.12248.19231.43245.79245.795.68%1,017,532
Jan 5, 2023235.71237.39222.41232.59232.59-3.11%985,262
Jan 4, 2023230.10241.63228.71240.06240.066.59%854,687
Jan 3, 2023232.17235.00221.65225.22225.22-2.14%764,645
Dec 30, 2022229.85235.00226.12230.14230.14-1.91%710,176
Dec 29, 2022219.53236.48218.67234.63234.638.40%1,031,536
Dec 28, 2022215.61217.81212.84216.45216.450.16%480,089
Dec 27, 2022216.40219.31210.33216.11216.11-0.34%485,233
Dec 23, 2022215.13216.97211.64216.85216.850.49%332,559
Dec 22, 2022213.65215.98207.37215.80215.80-0.71%814,488
Dec 21, 2022216.19219.80215.16217.35217.352.30%603,757
Dec 20, 2022210.18214.35208.47212.46212.460.98%817,488
Dec 19, 2022212.91212.91208.00210.39210.39-1.41%725,589
Dec 16, 2022219.08220.37209.99213.40213.40-3.26%1,910,394
Dec 15, 2022224.15228.65219.78220.60220.60-4.32%1,040,285
Dec 14, 2022231.76237.78228.70230.57230.57-1.53%970,307
Dec 13, 2022233.94247.50229.07234.15234.154.81%1,973,691
Dec 12, 2022221.84226.37216.10223.40223.401.42%1,042,715
Dec 9, 2022223.50225.00219.44220.27220.27-1.06%891,727
Dec 8, 2022210.59223.29208.25222.64222.646.89%1,520,140
Dec 7, 2022198.10209.14198.10208.28208.284.00%2,040,076
Dec 6, 2022207.96208.98198.32200.26200.26-4.29%1,747,305
Dec 5, 2022220.00222.58208.12209.24209.24-6.97%1,148,281
Dec 2, 2022224.38227.02218.08224.92224.92-1.42%794,695
Dec 1, 2022231.69235.85225.97228.17228.17-1.56%800,992
Nov 30, 2022220.67232.40214.50231.78231.785.77%1,462,755
Nov 29, 2022219.80223.26217.08219.13219.130.74%767,048
Nov 28, 2022219.90230.28216.28217.52217.52-2.28%835,937
Nov 25, 2022222.03223.00219.07222.60222.600.18%268,465
Nov 23, 2022217.01225.19216.13222.20222.202.27%700,949
Nov 22, 2022216.79224.38215.28217.27217.271.00%692,744
Nov 21, 2022221.20222.51210.11215.12215.12-3.76%1,463,004
Nov 18, 2022228.40229.28221.86223.53223.530.41%918,457
Nov 17, 2022227.97229.25218.62222.62222.62-5.29%1,062,673
Nov 16, 2022236.01239.61230.72235.05235.05-2.03%880,224
Nov 15, 2022227.43244.38227.43239.93239.939.18%1,635,044
Nov 14, 2022232.36234.32219.63219.76219.76-6.73%1,025,019
Nov 11, 2022233.62239.54230.34235.62235.622.02%1,283,001
Nov 10, 2022222.38239.90221.83230.95230.9510.87%2,030,919
Nov 9, 2022214.76214.76204.37208.30208.30-4.63%1,021,810
Nov 8, 2022212.03221.83205.37218.42218.422.59%976,121
Nov 7, 2022216.02217.16206.19212.91212.91-0.14%786,649
Nov 4, 2022211.67217.40206.35213.20213.202.69%991,671
Nov 3, 2022210.68212.77207.35207.62207.62-2.55%1,151,684
Nov 2, 2022228.12228.55212.64213.05213.05-6.96%1,803,147
Nov 1, 2022235.00235.66227.08228.98228.98-0.86%1,253,315
Oct 31, 2022232.86235.21227.36230.96230.96-1.36%1,300,963
Oct 28, 2022230.00237.39229.27234.15234.152.08%1,481,346
Oct 27, 2022244.15244.15227.79229.38229.38-5.09%1,758,923
Oct 26, 2022237.30249.60235.64241.69241.690.91%1,069,706
Oct 25, 2022230.70240.95230.70239.50239.503.23%2,289,904
Oct 24, 2022229.04237.70228.52232.01232.010.86%2,449,673
Oct 21, 2022255.00261.51228.52230.03230.03-23.95%5,625,932
Oct 20, 2022314.71321.82301.88302.46302.46-4.09%1,400,445
Oct 19, 2022327.22331.86312.35315.37315.37-4.44%668,377
Oct 18, 2022342.26344.47326.15330.04330.04-1.04%989,674
Oct 17, 2022328.40334.55325.96333.51333.514.95%710,159
Oct 14, 2022351.72354.81317.25317.77317.77-7.91%943,107