SVB Financial Group (SIVB)
447.99
+15.84 (+3.67%)
USD |
NASDAQ |
May 17, 16:00
456.00
+8.01 (+1.79%)
After-Hours: 20:00
SVB Financial Group Price: 447.99 for May 17, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2022 | 441.00 | 451.76 | 434.44 | 447.99 | 578860.0 |
| May 16, 2022 | 444.29 | 446.52 | 430.38 | 432.15 | 518291.0 |
| May 13, 2022 | 448.38 | 461.64 | 441.93 | 449.28 | 467250.0 |
| May 12, 2022 | 436.30 | 448.71 | 422.74 | 435.57 | 765464.0 |
| May 11, 2022 | 459.05 | 471.85 | 439.72 | 441.36 | 642591.0 |
| May 10, 2022 | 474.67 | 480.70 | 448.74 | 459.98 | 805330.0 |
| May 09, 2022 | 485.27 | 489.71 | 465.27 | 469.81 | 961999.0 |
| May 06, 2022 | 511.44 | 511.44 | 466.56 | 493.74 | 789416.0 |
| May 05, 2022 | 524.79 | 527.02 | 500.67 | 513.37 | 558004.0 |
| May 04, 2022 | 516.43 | 540.06 | 505.55 | 537.51 | 536515.0 |
| May 03, 2022 | 505.56 | 519.40 | 498.10 | 512.62 | 451568.0 |
| May 02, 2022 | 491.39 | 500.56 | 479.10 | 497.67 | 544540.0 |
| Apr 29, 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 533259.0 |
| Apr 28, 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 415815.0 |
| Apr 27, 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 437774.0 |
| Apr 26, 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 471377.0 |
| Apr 25, 2022 | 534.23 | 544.73 | 520.14 | 543.31 | 723192.0 |
| Apr 22, 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 1.147M |
| Apr 21, 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 512941.0 |
| Apr 20, 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 629626.0 |
| Apr 19, 2022 | 510.00 | 540.56 | 507.70 | 537.08 | 558196.0 |
| Apr 18, 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 337386.0 |
| Apr 14, 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 713147.0 |
| Apr 13, 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 493959.0 |
| Apr 12, 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 433296.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
130.98
Minimum
Mar 16 2020
755.03
Maximum
Nov 03 2021
332.39
Average
250.56
Median
Apr 12 2018
Price Benchmarks
| East West Bancorp Inc | 73.90 |
| KeyCorp | 19.22 |
| Fifth Third Bancorp | 37.18 |
| Signature Bank | 196.84 |
| Comerica Inc | 78.46 |
Price Related Metrics
| PE Ratio | 15.20 |
| PS Ratio | 4.282 |
| Price to Book Value | 2.138 |
| Price to Free Cash Flow | 14.29 |
| Earnings Yield | 6.58% |
| Market Cap | 26.36B |
| Normalized PE Ratio | 14.32 |