SIVB
Svb Financial Grp
$224.60
3.60 (1.63%)
SIVB Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
SIVB Stock Predictions, Articles, and Svb Financial Grp News
7 Stocks to Buy That Ought to Buy Back Shares
Legendary investor Warren Buffett believes stock buybacks make “nothing but sense.” Here are seven stocks to buy that ought to be repurchasing their shares
Is JPMorgan Stock the Obvious Choice Among Large Banks?
JPMorgan delivered strong Q1 2019 results April 12. Is JPM stock the best of the large bank stocks to buy?
7 Bank Stocks to Own for the Long Haul
Warren Buffett’s Berkshire Hathaway owns more than $71 billion of U.S. bank stocks. There’s a reason for the concentration.
5 Stocks With Amazingly High Profitability to Own Now
Net income ratio gives us the exact profit level of a company and reflects the percentage of net income to total sales revenues. Compare Brokers....
5 Stocks to Buy as House Votes to Soften Bank Regulations
The bill not only eases rules for banks, it sets the stage for further deregulation by multiple agencies. Compare Brokers....
Is Deutsche Bank AG (USA) Still a Sinking Ship?
Deutsche Bank (DB) announced the firing and hiring of a CEO. Can anything change at the dysfunctional investment bank?
Should You Buy Big Banks Ahead of Earnings? (JPM, C)
Big banks like JPMorgan (JPM) and Citigroup (C) could do OK this earnings season, but smaller Silicon Valley-based SVB could be a true star.
Hottest Financial Stocks Now – NBHC SIVB ETFC SYF
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – TIER BFS FPO OCN
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
