SVB Financial Stock Price History, SIVB Historical Prices

Add to My Stocks
$243.82 $8.75 (3.46%) SIVB stock closing price Feb 22, 2018 (Closing)

SVB Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 SVB Financial stock price history chart shows that the stock price reached a high of $261.34 on Jan 23, 2018, and a low of $65.65 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 254.57 254.57 243 243.82 361,794 26.47 6.36
2018-02-21 250.01 254.84 250.01 252.57 372,192 27.42 6.59
2018-02-20 248.08 252.46 246.15 249.41 343,896 27.08 6.51
2018-02-16 247.08 252.36 240 248.81 382,458 27.02 6.49
2018-02-15 250.27 254.38 244.96 248.87 395,613 27.02 6.49
2018-02-14 238.29 249.5 232.41 247.49 482,568 26.87 6.46
2018-02-13 237.37 242 237.06 239.45 370,669 26 6.25
2018-02-12 239.9 244.3 236.46 239.86 388,905 26.04 6.26
2018-02-09 231.85 240.23 226.75 238.65 944,019 25.91 6.23
2018-02-08 241.21 242.5 226.95 227.08 440,322 24.66 5.92
2018-02-07 242.95 247.1 240.13 240.52 328,984 26.12 6.27
2018-02-06 233.96 245.89 226.61 243.43 814,410 26.43 6.35
2018-02-05 244.68 248.74 232.1 235.78 466,509 25.6 6.15
2018-02-02 254 256.93 247.87 249.1 398,377 27.05 6.5
2018-02-01 245.28 253.49 243.69 253.38 352,603 27.51 6.61
2018-01-31 248.11 254.84 245.31 246.55 374,412 26.77 6.43
2018-01-30 247.59 252.57 246 247.02 456,168 26.82 6.44
2018-01-29 257.74 260.93 249.82 250.26 415,526 27.17 6.53
2018-01-26 250 258.99 250 257.83 755,015 28.94 7.21
2018-01-25 262.79 262.79 258.22 261.13 480,311 29.31 7.3
2018-01-24 262.64 263.09 258.72 260.72 399,829 29.26 7.29
2018-01-23 258.89 262.87 257.05 261.34 440,455 29.33 7.3
2018-01-22 256.78 259.46 255.44 259.35 310,450 29.11 7.25
2018-01-19 253.61 256.66 253.51 256.32 379,867 28.77 7.16
2018-01-18 254.8 257.11 253.26 253.99 327,554 28.51 7.1
2018-01-17 253.71 254.91 249.73 254.62 267,724 28.58 7.12
2018-01-16 255.01 257.24 250.12 251.7 418,769 28.25 7.03
2018-01-10 247.22 254.1 247.22 249.65 299,849 28.02 6.98
2018-01-09 245.76 249.45 244.81 246.89 298,744 27.71 6.9
2018-01-08 243.89 244.04 241.16 243.58 409,172 27.34 6.81
2018-01-05 241.86 244.44 240.05 243.85 402,373 27.37 6.82
2018-01-04 239.57 241.78 238.18 239.94 721,871 26.93 6.71
2018-01-03 236.96 238.34 234.36 237.67 341,874 26.68 6.64
2018-01-02 235.89 237.55 233.35 237.38 395,968 26.64 6.63
2017-12-29 238.79 238.79 233 233.77 243,030 26.24 6.53
2017-12-28 235.39 237.9 234.3 237.71 259,490 26.68 6.64
2017-12-27 235.84 236.2 234.11 234.89 368,552 26.36 6.56
2017-12-26 241 241 235.06 236.17 304,846 26.51 6.6
2017-12-22 241.92 241.92 235.41 241.7 284,321 27.13 6.76
2017-12-21 238.45 242.48 237.12 241.67 261,930 27.12 6.75
2017-12-20 240.49 242.41 232.41 236.3 459,958 26.52 6.6
2017-12-19 241.17 242.56 237.9 238.23 544,228 26.74 6.66
2017-12-18 240.7 242.92 237.59 240.65 712,169 27.01 6.73
2017-12-15 228 239.4 228 237.55 1,820,950 26.66 6.64
2017-12-14 233.29 234.79 227.46 229.67 731,250 25.78 6.42
2017-12-13 234.62 236.86 230.87 231.29 664,309 25.96 6.46
2017-12-12 235.06 235.92 230.78 234.9 419,889 26.36 6.57
2017-12-11 232.26 233.92 230.41 232.39 562,278 26.08 6.5
2017-12-08 232.19 233.65 228.99 232.27 316,123 26.07 6.49
2017-12-07 228.28 232.07 226.21 229.79 424,800 25.79 6.42
2017-12-06 226.06 231.03 225.94 228.66 315,245 25.66 6.39
2017-12-05 233.41 235.27 226.11 227.53 385,380 25.54 6.36
2017-12-04 232 236.18 230.82 231.27 446,315 25.96 6.46
2017-12-01 227.04 230.8 219.56 228.17 401,101 25.61 6.38
2017-11-30 229.22 233.46 226.01 227.64 567,318 25.55 6.36
2017-11-29 222.8 229.67 222.17 226.98 642,159 25.48 6.34
2017-11-28 214.6 221.7 214.31 221.33 262,620 24.84 6.19
2017-11-27 213 215.61 212.3 213.41 219,397 23.95 5.96
2017-11-24 215.11 216.3 213 213.1 113,562 23.92 5.96
2017-11-23 0 0 0 214.08 0 - -
2017-11-22 215.61 215.75 212.77 214.08 179,855 24.03 5.98
2017-11-21 216.02 216.44 212.71 214.92 326,735 24.12 6.01
2017-11-20 215.07 216.84 214.08 215.15 305,878 24.15 6.01
2017-11-17 213.13 216.53 211.91 215.22 263,274 24.16 6.02
2017-11-16 215 216.84 212.03 214.23 353,371 24.04 5.99
2017-11-15 210 215.03 208.23 213.74 342,041 23.99 5.97
2017-11-14 210.4 214.07 210.4 213.28 354,701 23.94 5.96
2017-11-13 206.72 212.72 204.79 212.26 524,598 23.82 5.93
2017-11-10 208.81 210.23 207.81 208.88 278,785 23.44 5.84
2017-11-09 208.04 212.12 204.32 208.23 393,052 23.37 5.82
2017-11-08 214.54 215.92 208.31 209.56 587,036 23.52 5.86
2017-11-07 218.03 218.12 212.45 215.06 554,281 24.14 6.01
2017-11-06 219.49 220.1 217.1 217.69 305,923 24.43 6.08
2017-11-03 217.34 220.4 215.57 219.52 363,871 24.64 6.14
2017-11-02 218.42 220.61 215.78 218.92 432,955 24.57 6.12
2017-11-01 220.45 221.82 217.85 218.73 514,783 24.55 6.11
2017-10-31 221.86 221.86 218.01 219.28 556,098 24.61 6.13
2017-10-30 217.46 222.52 216.76 220.94 962,018 24.8 6.18
2017-10-27 209.98 223.82 206.98 216.69 1,875,475 24.32 6.06
2017-10-26 188.73 192.94 186.16 192.37 390,871 23.35 5.66
2017-10-25 189.49 190.1 185.41 188.58 399,632 22.89 5.55
2017-10-24 188.53 191.49 187.95 188.99 273,478 22.94 5.56
2017-10-23 189.59 189.63 186.74 186.8 209,513 22.67 5.49
2017-10-20 189.39 190.99 188.77 189.47 416,883 22.99 5.57
2017-10-19 181 186.61 180.33 185.18 252,185 22.47 5.45
2017-10-18 182.3 183.5 181.38 182.7 264,986 22.17 5.37
2017-10-17 185.74 185.95 181.51 181.64 257,595 22.04 5.34
2017-10-16 184.63 186.5 184.43 185.2 194,025 22.48 5.45
2017-10-13 186.16 186.16 183.51 184.16 376,449 22.35 5.42
Get more Data

SVB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price261.34Jan 23,2018
Min Stock Price65.65Feb 25,2013
Avg Stock Price129.45

SVB Financial Historical PE ratio: Past 5 years

Max PE Ratio29.48Jul 20,2015
Min PE Ratio12.08Feb 11,2016
Avg PE Ratio21.24

SVB Financial Historical PS ratio: Past 5 years

Max PS Ratio7.3Jan 23,2018
Min PS Ratio2.63Feb 11,2016
Avg PS Ratio4.24

SIVB Industry Peers

Company Price Change (%)
First Republic Bank (FRC)93.631.98 (2.07%)
Zions (ZION)54.721.14 (2.04%)
Heritage Commerce (HTBK)16.20.04 (0.25%)
Oak Valley Bancorp (OVLY)22.250 (0%)
Plumas Bancorp (PLBC)24.40 (0%)
Cu Bancorp (CUNB)37.50 (0%)
Blackrock (BLK)539.534.03 (0.74%)

SVB Financial share price history helps an investor analyze a company's history and do SVB Financial stock analysis . The price movement is easily depicted in the SVB Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $243.82 and 361,794 shares of SIVB were traded on Feb 22, 2018. SVB Financial historical P/S ratio was at a high of 7.3 on Jan 23, 2018 and a low of 2.63 on Feb 11, 2016.