SVB Financial Stock Price History, SIVB Historical Prices

Add to My Stocks
$310.17 $5.91 (1.87%) SIVB stock closing price Jun 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 $325.72 on Jun 08, 2018, and a low of $79.97 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 319.08 319.28 309.65 310.17 778,185 28.38 7.55
2018-06-20 319.98 320.98 317.65 318.48 254,461 29.14 7.75
2018-06-19 313.24 317.02 310.12 316.78 557,447 28.98 7.71
2018-06-18 312.93 319.38 312.03 318.27 260,180 29.12 7.75
2018-06-15 314 318.31 311.38 315.82 935,663 28.9 7.69
2018-06-14 320.59 320.6 314.49 316.49 416,948 28.96 7.71
2018-06-13 320.53 325.41 316.85 320.33 360,893 29.31 7.8
2018-06-12 322.72 323.38 317.36 320.14 298,018 29.29 7.8
2018-06-11 327.91 329.65 319.25 321.11 371,193 29.38 7.82
2018-06-08 322.21 326.21 319.87 325.72 384,148 29.8 7.93
2018-06-07 325 326.57 319.41 322.4 456,057 29.5 7.85
2018-06-06 320.21 325.72 318.95 323.59 453,472 29.61 7.88
2018-06-05 320.21 321.83 317.62 318.7 374,772 29.16 7.76
2018-06-04 318.52 319.99 316.25 319.52 443,351 29.23 7.78
2018-06-01 316.93 319.7 315.96 317.73 677,103 29.07 7.74
2018-05-31 314.92 316.67 310.2 312.13 517,910 28.56 7.6
2018-05-30 312.09 317.77 310.66 314.98 695,260 28.82 7.67
2018-05-29 315.77 316.58 305.16 306.99 877,410 28.09 7.48
2018-05-25 320.23 322.21 318.39 319.46 337,150 29.23 7.78
2018-05-24 322.7 323.76 317.6 322.29 356,093 29.49 7.85
2018-05-23 320.81 324.47 319.37 323.7 436,480 29.62 7.88
2018-05-22 323.67 327.91 322.86 324.31 284,361 29.67 7.9
2018-05-21 324.63 326.24 321.26 322.2 469,332 29.48 7.85
2018-05-18 324 325.93 320 321.78 386,033 29.44 7.84
2018-05-17 321.97 325.35 319.63 323.36 675,525 29.59 7.87
2018-05-16 319.92 325.38 318.14 322.09 361,382 29.47 7.84
2018-05-15 317.96 323 317.92 321.29 445,518 29.4 7.82
2018-05-14 321.2 322.56 318.05 319.2 481,843 29.2 7.77
2018-05-11 321.5 324.77 319.58 321.02 343,294 29.37 7.82
2018-05-10 317.84 323.7 315.84 320.28 401,818 29.3 7.8
2018-05-09 313.44 318.71 310.44 317.12 387,706 29.01 7.72
2018-05-08 306.51 313.93 306.51 312.73 538,230 28.61 7.61
2018-05-07 306 309.48 303.1 307.32 363,839 28.12 7.48
2018-05-04 302.13 309.23 297.96 305.82 508,955 27.98 7.45
2018-05-03 303 306.09 294.23 303.48 639,333 27.77 7.39
2018-05-02 304.22 309.4 299.78 306.01 846,622 28 7.45
2018-05-01 295 308.37 294.72 305.46 832,252 27.95 7.44
2018-04-30 305.92 306.81 299.61 299.61 939,528 27.41 7.3
2018-04-27 300 306.94 297.03 305.61 2,129,403 27.96 7.44
2018-04-26 257.79 260.19 256 257.37 535,576 27.95 6.71
2018-04-25 258.27 259.84 254.8 257.58 484,330 27.97 6.72
2018-04-24 257.24 262.68 253.21 257.61 697,318 27.97 6.72
2018-04-23 252.15 255.83 250.24 254.23 304,320 27.6 6.63
2018-04-20 250.54 253.74 248.76 250.83 476,318 27.24 6.54
2018-04-19 241.3 251.16 241.3 249.14 587,141 27.05 6.5
2018-04-18 245.53 247 241.83 242.72 576,938 26.35 6.33
2018-04-17 249.2 249.2 243.68 244.61 400,786 26.56 6.38
2018-04-16 249.51 252.01 245.46 246.57 288,234 26.77 6.43
2018-04-13 253.9 253.9 245.39 247.03 620,647 26.82 6.44
2018-04-12 245.91 252.39 244 250.56 362,958 27.21 6.54
2018-04-11 243.12 245.76 241.79 243.59 357,135 26.45 6.35
2018-04-10 241.8 246.62 239.66 245.66 659,974 26.67 6.41
2018-04-09 238.43 243.32 236.86 237.11 435,964 25.75 6.19
2018-04-06 239.29 241.6 232.64 236.06 707,447 25.63 6.16
2018-04-05 242.41 244.98 240.29 242.28 422,478 26.31 6.32
2018-04-04 231.14 241.72 231.01 240.81 587,711 26.15 6.28
2018-04-03 235.72 238.65 231.6 236.49 550,000 25.68 6.17
2018-04-02 240 240.94 227.78 233.42 793,657 25.34 6.09
2018-03-30 0 0 0 240.01 0 - -
2018-03-29 238.1 243.19 235.83 240.01 717,680 26.06 6.26
2018-03-28 238.87 239.93 232.27 235.81 1,027,003 25.6 6.15
2018-03-27 249.92 250.93 237.44 239.21 622,057 25.97 6.24
2018-03-26 244.82 249.93 243.25 249.47 602,129 27.09 6.51
2018-03-23 252.39 254.99 238.5 239.55 813,269 26.01 6.25
2018-03-22 260.54 262.23 250.29 250.67 752,231 27.22 6.54
2018-03-21 265.53 268.73 261.63 265.04 514,033 28.78 6.91
2018-03-20 263.33 265.16 261 264.59 577,710 28.73 6.9
2018-03-19 265.51 268.97 258.26 260.59 648,812 28.29 6.8
2018-03-16 261.47 266.8 259.8 263.8 11,017,295 28.64 6.88
2018-03-15 261.19 262.73 258.13 259.77 630,353 28.21 6.78
2018-03-14 263.04 263.35 258.13 259.53 591,657 28.18 6.77
2018-03-13 268 268.2 260.49 262.19 723,921 28.47 6.84
2018-03-12 269 271.48 265.33 267.48 901,882 29.04 6.98
2018-03-09 268.63 271.79 266.34 270.72 408,372 29.39 7.06
2018-03-08 267.77 270 261.26 265.16 299,091 28.79 6.92
2018-03-07 261.69 267.07 260.08 266.43 423,336 28.93 6.95
2018-03-06 261.65 266.23 257.15 266.11 516,923 28.89 6.94
2018-03-05 253.45 261.86 248.97 260.12 422,550 28.24 6.79
2018-03-02 247.49 256.94 244.85 255.86 502,659 27.78 6.67
2018-03-01 249.71 254.87 247.83 250.18 381,987 27.16 6.53
2018-02-28 248.86 257.3 248.86 248.98 488,620 27.03 6.5
2018-02-27 250.4 254.33 247.48 247.67 319,983 26.89 6.46
2018-02-26 249.26 251.75 246.59 251.71 277,736 27.33 6.57
2018-02-23 244.68 248.25 243.67 248.08 237,020 26.94 6.47
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
2018-02-19 0 0 0 248.81 0 - -
2018-02-16 247.08 252.36 240 248.81 382,458 27.02 6.49
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 Price325.72Jun 08,2018
Min Stock Price79.97Feb 11,2016
Avg Stock Price143.27

SVB Financial Historical PE ratio: Past 5 years

Max PE Ratio29.8Jun 08,2018
Min PE Ratio12.08Feb 11,2016
Avg PE Ratio21.9

SVB Financial Historical PS ratio: Past 5 years

Max PS Ratio7.93Jun 08,2018
Min PS Ratio2.63Feb 11,2016
Avg PS Ratio4.5

SIVB Industry Peers

Company Price Change (%)
First Republic Bank (FRC)100.280.66 (0.65%)
Zions (ZION)55.511 (1.77%)
Heritage Commerce (HTBK)17.630.23 (1.32%)
Oak Valley Bancorp (OVLY)23.31.48 (6.78%)
Plumas Bancorp (PLBC)27.750.1 (0.36%)
Cu Bancorp (CUNB)37.50 (0%)
Blackrock (BLK)522.742.24 (0.43%)

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 $310.17 and 778,185 shares of SIVB were traded on Jun 22, 2018. SVB Financial historical P/S ratio was at a high of 7.93 on Jun 08, 2018 and a low of 2.63 on Feb 11, 2016.