SVB Financial Group (SIVB) Historical Stock Data
0.72 ↑0.00 (0.00%)
As of March 10, 2023, 8:35am EST.
Historical Data
In the past 30 trading days, SIVB is up 3.76% a day on average. There have been 14 days where SVB Financial Group closed green and 16 days where SIVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 0.71 | 0.72 | ↑$0.01 (1.25%) | 0.71 | 0.82 | 2.42M |
| 2023-04-21 | 0.67 | 0.71 | ↑$0.05 (6.98%) | 0.67 | 0.76 | 1.80M |
| 2023-04-20 | 0.76 | 0.77 | ↑$0.02 (1.99%) | 0.71 | 0.84 | 4.54M |
| 2023-04-19 | 0.56 | 0.93 | ↑$0.37 (66.25%) | 0.55 | 0.94 | 10.19M |
| 2023-04-18 | 0.53 | 0.55 | ↑$0.02 (3.13%) | 0.53 | 0.57 | 1.02M |
| 2023-04-17 | 0.59 | 0.56 | ↓$0.03 (-4.62%) | 0.55 | 0.59 | 1.20M |
| 2023-04-14 | 0.59 | 0.58 | ↓$0.01 (-1.86%) | 0.54 | 0.59 | 1.67M |
| 2023-04-13 | 0.57 | 0.59 | ↑$0.03 (4.42%) | 0.53 | 0.62 | 1.88M |
| 2023-04-11 | 0.62 | 0.58 | ↓$0.04 (-6.29%) | 0.52 | 0.64 | 2.88M |
| 2023-04-10 | 0.81 | 0.61 | ↓$0.20 (-25.09%) | 0.50 | 0.85 | 13.37M |
| 2023-04-06 | 0.93 | 0.80 | ↓$0.13 (-13.99%) | 0.75 | 0.93 | 6.57M |
| 2023-04-04 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.91 | 1.08 | 6.84M |
| 2023-04-03 | 0.88 | 0.99 | ↑$0.11 (12.33%) | 0.88 | 1.17 | 16.02M |
| 2023-03-31 | 0.91 | 0.91 | ↓$0.01 (-0.55%) | 0.70 | 1.20 | 29.62M |
| 2023-03-30 | 1.35 | 0.90 | ↓$0.46 (-33.70%) | 0.80 | 1.45 | 55.24M |
| 2023-03-29 | 0.39 | 0.97 | ↑$0.58 (148.72%) | 0.33 | 1.29 | 67.42M |
| 2023-03-10 | 106.04 | 106.04 | ↑$0.00 (0.00%) | 106.04 | 106.04 | 11.47M |
| 2023-03-09 | 176.55 | 106.04 | ↓$70.51 (-39.94%) | 100.00 | 177.49 | 33.20M |
| 2023-03-08 | 266.86 | 267.83 | ↑$0.97 (0.36%) | 264.41 | 271.01 | 544.18K |
| 2023-03-07 | 280.39 | 267.39 | ↓$13.00 (-4.64%) | 267.07 | 283.08 | 811.02K |
| 2023-03-06 | 284.83 | 283.04 | ↓$1.79 (-0.63%) | 280.64 | 286.52 | 542.24K |
| 2023-03-03 | 280.34 | 284.41 | ↑$4.07 (1.45%) | 278.26 | 285.50 | 346.79K |
| 2023-03-02 | 276.39 | 277.17 | ↑$0.78 (0.28%) | 269.43 | 278.33 | 745.24K |
| 2023-03-01 | 284.64 | 283.03 | ↓$1.61 (-0.57%) | 280.09 | 286.97 | 393.18K |
| 2023-02-28 | 288.50 | 288.11 | ↓$0.39 (-0.14%) | 286.09 | 293.66 | 544.37K |
| 2023-02-27 | 287.59 | 285.93 | ↓$1.66 (-0.58%) | 283.99 | 289.53 | 583.77K |
| 2023-02-24 | 281.00 | 282.92 | ↑$1.92 (0.68%) | 278.38 | 284.24 | 649.08K |
| 2023-02-23 | 290.59 | 289.01 | ↓$1.58 (-0.54%) | 282.05 | 291.30 | 619.11K |
| 2023-02-22 | 285.47 | 287.55 | ↑$2.08 (0.73%) | 280.80 | 291.21 | 855.01K |
| 2023-02-21 | 287.25 | 285.71 | ↓$1.54 (-0.54%) | 280.24 | 289.31 | 577.54K |
Create an account or log in to view more rows.
$SIVB to the moon
$SIVB gets me every time lol
$SIVB I can wait.
$SIVB low volume today isn’t necessarily a bad thing
$SIVB YALL READY????????
$SIVB it begins tomorrow
$SIVB BOUGHT TODAY!
$SIVB Guys when can we expect that 30% drop?
$SIVB let’s gooooo
$SIVB what happened?