SVB Financial Stock Price History (NASDAQ:SIVB)

Add to My Stocks
$175.94 $13.27 (7.01%) SIVB stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download SVB Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SVB Financial price to earnings ratio data. The stock price was at a 5 year high of 197.63 on 01 Mar, 2017 as seen from SVB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-28173.71183.50173.00175.94149431322.855.38
2017-04-27193.65193.65188.82189.2137737025.885.98
2017-04-26189.52194.87189.52192.4946022326.336.08
2017-04-25189.50191.63189.06190.1949096826.026.01
2017-04-24188.43191.72186.47187.3148277925.625.92
2017-04-21183.12184.69181.14183.1233363325.055.79
2017-04-20180.73184.13179.06183.4933392525.105.80
2017-04-19178.93181.46178.29178.9430817424.485.65
2017-04-18176.98179.84174.06176.8230230524.195.59
2017-04-17176.01178.72173.08178.3657765624.405.64
2017-04-13178.00180.25175.61176.3253403224.125.57
2017-04-12182.20183.82178.60179.4642061724.555.67
2017-04-11179.20182.80177.30182.4550742424.965.76
2017-04-10181.92184.91177.74179.8136382524.605.68
2017-04-07180.28184.03177.91182.1947862624.925.76
2017-04-06178.33183.00177.13182.1137904724.915.75
2017-04-05185.34186.36177.53178.0757892824.365.63
2017-04-04181.94184.06180.51182.9349974025.035.78
2017-04-03187.11187.89180.51183.7957279925.145.81
2017-03-31187.99189.84186.01186.0944443025.465.88
2017-03-30181.28188.63181.28188.2560613625.755.95
2017-03-29181.12182.64179.00180.8037546724.735.71
2017-03-28177.70183.56177.70182.0245619024.905.75
2017-03-27174.28178.75170.00178.7067728924.455.65
2017-03-24179.89180.58176.40177.9450139824.345.62
2017-03-23176.59180.96174.50178.1847217424.385.63
2017-03-22173.08180.00170.09176.1785926124.105.57
2017-03-21189.99189.99174.26174.72120508023.905.52
2017-03-20197.03197.03188.43188.6174018725.805.96
2017-03-17194.84197.97192.57197.19252028126.986.23
2017-03-16192.00195.83191.90194.8040588926.656.15
2017-03-15194.53195.55191.12191.7751670026.236.06
2017-03-14192.34194.44190.27194.2126986126.576.14
2017-03-13193.05195.45193.05193.9841777426.546.13
2017-03-10195.13195.13190.61193.5248313526.476.11
2017-03-09194.11195.53191.58193.8838864626.526.13
2017-03-08195.48197.26193.04193.2444694026.446.11
2017-03-07193.88194.83191.70193.1230685226.426.10
2017-03-06192.64194.83191.13194.2644859626.586.14
2017-03-03192.51194.25191.83193.9447570126.536.13
2017-03-02197.91198.49191.52192.1151837026.286.07
2017-03-01196.94198.83196.00197.6374538227.046.24
2017-02-28190.82191.78188.75190.8965883926.116.03
2017-02-27189.17191.96187.64191.7945173426.246.06
2017-02-24186.30188.34185.00188.2355992425.755.95
2017-02-23187.97189.29185.54189.1360454525.875.98
2017-02-22185.25189.04184.49188.1555788825.745.94
2017-02-21185.69188.44185.14187.1236225825.605.91
2017-02-200.000.000.00184.580N/AN/A
2017-02-17182.58184.61181.61184.5830501825.255.83
2017-02-16185.01186.14183.08184.4136867225.235.83
2017-02-15186.07187.48184.69185.7430141325.415.87
2017-02-14179.82186.50179.68185.4937877225.385.86
2017-02-13178.95182.34178.95180.5631003624.705.70
2017-02-10180.03181.25176.40177.4744103824.285.61
2017-02-09177.26180.69176.14179.4434852924.555.67
2017-02-08175.36176.74172.68175.8439930324.065.56
2017-02-07177.25178.79175.77176.2437170824.115.57
2017-02-06176.96178.79174.91176.0234754524.085.56
2017-02-03173.61178.47172.65178.0562354224.365.63
2017-02-02171.49173.00169.47170.9349679223.385.40
2017-02-01174.51177.44171.67172.8150979723.645.46
2017-01-31174.54176.05170.30172.2372831423.565.44
2017-01-30175.89177.00170.19174.7565215923.915.52
2017-01-27175.03180.00172.01177.4161492224.275.61
2017-01-26176.45178.50175.75177.6649689325.025.70
2017-01-25174.56176.30173.01175.5954913924.735.63
2017-01-24169.34173.37168.30172.4255567124.295.53
2017-01-23168.72170.65165.70167.9951346023.665.39
2017-01-20168.89171.21168.77170.1143921623.965.46
2017-01-19169.34170.49167.13168.5942309723.755.41
2017-01-18168.50168.99165.05168.81107906223.785.41
2017-01-17174.10174.76167.17167.5761624923.605.37
2017-01-160.000.000.00176.590N/AN/A
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
2017-01-020.000.000.00171.660N/AN/A
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
2016-12-260.000.000.00173.500N/AN/A
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 197.63 Mar 01,2017
Min Stock Price 52.57 Nov 14,2012
Avg Stock Price 106.18

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 19.98

SVB Financial Historical PS ratio: Past 5 years

Max PS Ratio 6.24 Mar 01,2017
Min PS Ratio 2.55 Jun 04,2012
Avg PS Ratio 3.76

SIVB Industry Peers

Company Price Change (%)
First Republic Bank (FRC)92.461.1 (1.18%)
Zions (ZION)40.030.63 (1.55%)
Cvb Financial (CVBF)21.540.49 (2.22%)
Pacwest Bancorp (PACW)49.391.1 (2.18%)
Bank Of Commerce (BOCH)11.250.1 (0.88%)
Heritage Commerce (HTBK)14.280.27 (1.86%)
Oak Valley Bancorp (OVLY)14.160 (0%)

We provide SVB Financial historical quotes along with PE ratio and PS ratio for doing SVB Financial fundamental analysis. The price movement is easily depicted in the SVB Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   SIVB saw an opening price of 173.71, and a closing price of 175.94 on 28 Apr, 2017. The company's P/S ratio was at a high of 6.24 on 01 Mar, 2017 according to our SVB Financial stock market history data. .