SVB Financial Stock Price History (NASDAQ:SIVB)

Add to My Stocks
$168.81 $1.24 (0.74%) SIVB stock closing price Jan 18, 2017 (Closing)

View and download SVB Financial stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with SVB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SVB Financial stock price history chart shows that the stock price reached a high of 178.98 on 04 Jan, 2017, and a low of 12.04 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-13175.91180.48174.02176.5930746724.875.66
2017-01-12176.04177.36171.36174.5141890124.585.60
2017-01-11175.95177.55173.86177.5340670725.005.69
2017-01-10175.68176.48173.51175.9547081424.785.64
2017-01-09176.34176.34173.42174.3349509824.555.59
2017-01-06176.41179.35175.48177.5240167225.005.69
2017-01-05178.29179.97173.26175.1760177724.675.62
2017-01-04172.13179.38172.13178.9859759525.215.74
2017-01-03174.66176.78169.41172.1248881924.245.52
2016-12-30171.42173.05169.75171.6626401724.185.51
2016-12-29170.88173.44168.80170.3824331924.005.46
2016-12-28175.00175.23171.59172.6826392624.325.54
2016-12-27173.52175.74171.74174.2224454524.545.59
2016-12-23173.00173.76170.54173.5024492324.445.56
2016-12-22173.20173.50171.63173.4333572024.435.56
2016-12-21172.10173.27170.49172.3133713424.275.53
2016-12-20170.45172.05169.95171.9025132524.215.51
2016-12-19168.65169.42166.07169.0740484223.815.42
2016-12-16172.57173.64167.68168.22144214123.695.40
2016-12-15168.00175.61166.19173.0276616124.375.55
2016-12-14165.61170.17163.65166.6557007123.475.35
2016-12-13167.23168.41163.54167.1475562423.545.36
2016-12-12169.47170.78163.96165.9961860323.385.32
2016-12-09170.49171.75167.18170.8042801424.065.48
2016-12-08170.60173.58168.88170.4652446924.015.47
2016-12-07167.07169.30165.43169.1749770423.835.43
2016-12-06166.77167.36163.50167.1237728523.545.36
2016-12-05164.02165.55162.31165.0146971923.245.29
2016-12-02161.03162.36158.24161.9245768222.815.19
2016-12-01158.18163.39158.18162.4559811022.885.21
2016-11-30156.25159.90154.58158.0356485422.265.07
2016-11-29153.36155.34152.13153.6736427421.644.93
2016-11-28154.41155.66152.06152.6155733521.494.89
2016-11-25156.16156.55154.05155.9713770421.975.00
2016-11-240.000.000.00156.120N/AN/A
2016-11-23155.99156.76154.44156.1240768821.995.01
2016-11-22153.56155.54152.35155.2552860621.874.98
2016-11-21152.00153.28150.64153.0749090321.564.91
2016-11-18149.79151.40149.01150.8436818821.254.84
2016-11-17148.78150.35147.56149.8045914521.104.80
2016-11-16149.49149.59146.79147.3563386520.754.73
2016-11-15148.62151.74144.31150.9284392321.264.84
2016-11-14147.03153.39146.21151.28133277421.314.85
2016-11-11138.47145.36138.16145.03124588520.434.65
2016-11-10134.21141.84134.08139.90120313619.704.49
2016-11-09125.23133.50124.77132.0985900118.604.24
2016-11-08122.60124.76121.12124.5148087017.543.99
2016-11-07122.08124.95122.08124.2463051417.503.98
2016-11-04117.90120.24116.59118.7036237816.723.81
2016-11-03118.02119.58117.30117.9044550216.613.78
2016-11-02119.51119.51117.06117.6645625016.573.77
2016-11-01121.75122.66118.61120.3667115816.953.86
2016-10-31123.28123.93121.59122.2767863317.223.92
2016-10-28125.22126.07122.42122.6840104017.283.93
2016-10-27125.37126.55123.50125.2951250217.654.02
2016-10-26123.13124.91122.81124.3836432517.523.99
2016-10-25126.63127.27123.58123.6752968117.423.97
2016-10-24126.30128.50125.95127.6565653017.984.09
2016-10-21125.40126.00120.39125.05152000917.614.01
2016-10-20117.07118.23115.75116.8465325617.843.90
2016-10-19115.61117.76114.98117.7640887517.983.93
2016-10-18116.48116.59114.22114.8145680417.533.84
2016-10-17115.50117.30114.56114.8940248017.543.84
2016-10-14116.53117.32115.58116.3038142017.763.89
2016-10-13116.22116.84112.00114.6149199817.503.83
2016-10-12118.71119.95117.66118.0733182318.033.94
2016-10-11120.19121.75117.65118.6457349318.113.96
2016-10-10119.98121.43119.48120.2651932518.364.02
2016-10-07117.86119.24116.42118.8950094418.153.97
2016-10-06118.68119.04117.28117.5780919717.953.93
2016-10-05113.54119.07113.21118.35116721118.073.95
2016-10-04110.38113.99109.67112.7053800217.213.76
2016-10-03109.61110.86108.94109.3853404216.703.65
2016-09-30107.76110.89107.14110.5441080716.883.69
2016-09-29109.48110.91106.91107.3140107716.383.58
2016-09-28108.42109.42106.43109.3140445916.693.65
2016-09-27106.16107.69104.84107.4830817016.413.59
2016-09-26108.35110.67105.95106.1537457016.213.55
2016-09-23108.65110.84108.60109.6929168916.753.66
2016-09-22108.50110.00108.42109.5642064216.733.66
2016-09-21107.97109.38106.46107.8640766816.473.60
2016-09-20108.43108.54106.39106.9328153416.333.57
2016-09-19107.91109.53106.87107.6537800516.443.60
2016-09-16106.35108.06106.27106.8487550116.313.57
2016-09-15104.21107.31103.86107.1236494716.353.58
2016-09-14105.41105.85103.12104.2351644515.913.48
2016-09-13106.11106.12103.32105.2538012116.073.52
2016-09-12106.87108.07104.54107.5448372816.423.59
2016-09-09107.83109.90107.70107.8147537916.463.60
Get more Data

SVB Financial Stock Chart

View SIVB PE ratio, PS ratio stocks charts and compare with peers.
SIVB Chart
Note: Compare SVB Financial stock price history with the index and industry peers.

SVB Financial Historical Prices: Past 5 years

Max Stock Price 178.98 Jan 04,2017
Min Stock Price 52.57 Nov 14,2012
Avg Stock Price 99.18

SVB Financial Historical PE ratio: Past 5 years

Max PE Ratio 29.48 Jul 20,2015
Min PE Ratio 12.08 Feb 11,2016
Avg PE Ratio 19.45

SVB Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.74 Jan 04,2017
Min PS Ratio 2.5 Jan 26,2012
Avg PS Ratio 3.59

SIVB Industry Peers

Company Price Change (%)
First Republic Bank (FRC)92.130.41 (0.45%)
Zions (ZION)42.480.71 (1.7%)
Cvb Financial (CVBF)22.210.18 (0.82%)
Pacwest Bancorp (PACW)53.550.4 (0.75%)
Bank Of Commerce (BOCH)9.50.15 (1.6%)
Heritage Commerce (HTBK)14.140.16 (1.14%)
Oak Valley Bancorp (OVLY)13.450.45 (3.46%)

We provide SVB Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SVB Financial stock analysis. SVB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SIVB closed at 168.81 and traded with a volume of 1079062 on the last trading day. SVB Financial historical P/S ratio was at a high of 5.74 on 04 Jan, 2017 and a low of 0.66 on 05 Mar, 2009. .