SIVB: SVB Financial Group

As of Thursday, December 8th, 2022

$ 222.64

+14.36 +6.89%

Open: 210.59
High: 223.29
Low: 208.25
Volume: 1,519,829
Previous Close on Wednesday, December 7th, 2022

$ 208.28

+8.02 +4.00%

Open: 198.10
High: 209.14
Low: 198.10
Volume: 2,040,075
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 210.59 223.29 208.25 222.64 1,519,829 +14.36 +6.89
2022-12-07 198.10 209.14 198.10 208.28 2,040,075 +8.02 +4.00
2022-12-06 207.96 208.98 198.32 200.26 1,745,749 -8.98 -4.29
2022-12-05 220.00 222.58 208.12 209.24 1,145,969 -15.68 -6.97
2022-12-02 224.38 227.02 218.08 224.92 749,178 -3.25 -1.42
2022-12-01 231.69 235.85 225.97 228.17 750,550 -3.61 -1.56
2022-11-30 220.67 232.40 214.50 231.78 1,401,354 +12.65 +5.77
2022-11-29 219.80 223.26 217.08 219.13 767,038 +1.61 +0.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 227.02
On 2022-12-02
198.10
On 2022-12-07
-5.53 -2.42 227.02
On 2022-12-02
198.10
On 2022-12-07
-12.74 213.07
10D 235.85
On 2022-12-01
198.10
On 2022-12-07
0.44 0.20 235.85
On 2022-12-01
198.10
On 2022-12-07
-16.01 218.45
20D 244.38
On 2022-11-15
198.10
On 2022-12-07
14.34 6.88 244.38
On 2022-11-15
198.10
On 2022-12-07
-18.94 222.33
WTD 223.29
On 2022-12-08
198.10
On 2022-12-07
-2.28 -1.01 222.58
On 2022-12-05
198.10
On 2022-12-07
-11.00 210.11
MTD 235.85
On 2022-12-01
198.10
On 2022-12-07
-9.14 -3.94 235.85
On 2022-12-01
198.10
On 2022-12-07
-16.01 215.59
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75