SIVB

Svb Financial Grp

$224.60 3.60 (1.63%)
17:08 EDT SIVB Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       20.57
Market Cap:       11.90B
EPS:       10.92
Volume:       407,800
Day's Range:       219.56 - 225.21
52wk Range:       177.70 - 333.74
Previous Close:       224.60
Historical Data for SIVB
Date Open High Low Volume Close Change %
05/24/19 222.00 225.21 219.55 407,876 224.60 3.60   1.63%
05/23/19 228.04 228.04 219.58 603,100 221.00 -10.17   -4.40%
05/22/19 235.02 235.75 231.17 259,159 231.17 -5.68   -2.40%
05/21/19 234.42 237.54 233.54 265,266 236.85 4.00   1.72%
05/20/19 227.92 233.24 227.92 386,726 232.85 3.08   1.34%
05/17/19 229.97 233.98 228.13 366,700 229.77 -2.53   -1.09%
05/16/19 231.00 236.10 231.00 391,742 232.30 2.82   1.23%
05/15/19 232.54 232.68 226.06 537,521 229.48 -6.86   -2.90%
05/14/19 233.77 238.95 232.72 467,577 236.34 4.26   1.84%
05/13/19 239.55 242.74 231.00 618,635 232.08 -15.81   -6.38%
05/10/19 248.21 251.42 242.99 351,300 247.89 -2.26   -0.90%
05/09/19 246.83 251.57 245.18 346,767 250.15 -0.42   -0.17%
05/08/19 250.41 253.33 247.82 322,775 250.57 -0.78   -0.31%
05/07/19 253.83 253.89 248.71 404,781 251.35 -6.31   -2.45%
05/06/19 251.76 259.55 251.76 362,883 257.66 -0.95   -0.37%
05/03/19 256.01 259.95 256.01 363,100 258.61 3.19   1.25%
05/02/19 249.57 255.61 249.57 407,519 255.42 4.99   1.99%
05/01/19 247.80 256.46 247.80 622,839 250.43 -1.29   -0.51%
04/30/19 252.25 254.59 249.10 385,307 251.72 -0.97   -0.38%
04/29/19 248.33 255.35 247.75 530,815 252.69 5.06   2.04%
04/26/19 242.00 247.87 234.77 1,142,000 247.63 0.27   0.11%
04/25/19 248.28 251.39 241.09 455,127 247.36 -1.52   -0.61%
04/24/19 249.52 250.26 246.23 571,608 248.88 -0.87   -0.35%
04/23/19 242.20 250.02 240.62 472,811 249.75 7.08   2.92%
04/22/19 242.47 244.23 240.97 303,981 242.67 -0.47   -0.19%
04/18/19 245.15 245.59 240.47 482,100 243.14 -2.58   -1.05%
04/17/19 246.94 247.61 242.55 420,091 245.72 -0.48   -0.19%
04/16/19 241.01 246.51 239.90 567,851 246.20 6.09   2.54%
04/15/19 243.30 244.68 239.04 299,500 240.11 -3.63   -1.49%
04/12/19 242.69 246.90 239.00 488,200 243.74 5.31   2.23%
04/11/19 238.37 241.47 236.38 301,715 238.43 1.16   0.49%
04/10/19 234.27 237.31 231.40 316,553 237.27 2.73   1.16%
04/09/19 237.44 237.85 233.65 495,853 234.54 -4.38   -1.83%
04/08/19 236.68 239.08 235.45 311,871 238.92 1.46   0.61%
04/05/19 236.53 237.54 234.63 296,500 237.46 1.44   0.61%
04/04/19 233.39 238.54 232.84 337,775 236.02 2.24   0.96%
04/03/19 235.22 237.87 233.63 607,591 233.78 1.42   0.61%
04/02/19 229.53 234.55 227.01 441,221 232.36 1.62   0.70%
04/01/19 225.00 231.38 223.86 765,939 230.74 8.38   3.77%
03/29/19 225.32 226.00 220.71 483,700 222.36 -0.23   -0.10%
03/28/19 218.74 222.99 217.98 687,128 222.59 4.29   1.97%
03/27/19 219.03 220.00 215.52 401,633 218.30 -1.59   -0.72%
03/26/19 216.71 220.14 216.09 447,559 219.89 5.22   2.43%
03/25/19 212.41 216.88 211.83 537,040 214.67 2.48   1.17%
03/22/19 223.94 225.23 207.70 1,182,300 212.19 -16.12   -7.06%
03/21/19 233.68 234.93 227.60 880,133 228.31 -8.40   -3.55%
03/20/19 245.18 245.66 236.43 492,705 236.71 -8.82   -3.59%
03/19/19 252.69 253.60 244.65 304,434 245.53 -4.74   -1.89%
03/18/19 246.73 251.28 246.73 353,336 250.27 4.06   1.65%
03/15/19 245.95 248.54 245.51 553,500 246.21 0.73   0.30%
03/14/19 245.79 246.32 242.65 364,436 245.48 1.47   0.60%
03/13/19 243.15 244.76 240.34 457,134 244.01 3.07   1.27%
03/12/19 242.99 243.31 238.72 423,630 240.94 -1.25   -0.52%
03/11/19 240.64 242.46 238.88 397,424 242.19 2.50   1.04%
03/08/19 236.79 239.88 235.49 323,800 239.69 0.49   0.20%
03/07/19 241.69 241.69 236.38 377,924 239.20 -3.55   -1.46%
03/06/19 247.00 249.23 241.80 247,614 242.75 -5.26   -2.12%
03/05/19 249.44 253.74 244.77 326,920 248.01 -1.08   -0.43%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!