Severn Bancorp Historical Data - SVBI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Severn Bancorp Inc SVBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.47 -7.32% 5.95 5.74 6.15 6.15 6.42 13:37:24
more quote information »

SVBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.296.894.505.2432,7770.6612.48%
1 Month8.168.3354.25815.7224,435-2.21-27.08%
3 Months9.179.304.25817.1417,422-3.22-35.11%
6 Months7.949.504.25817.7514,755-1.99-25.06%
1 Year9.799.8484.25818.1412,858-3.84-39.22%
3 Years7.109.93994.25818.1312,561-1.15-16.2%
5 Years4.939.93994.25817.639,9101.0220.69%

SVBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 6.42 0.63 10.96% 5.90 6.45 5.89 4,956
Mar 30 2020 5.7857 -0.21 -3.57% 6.00 6.00 5.41 2,423
Mar 27 2020 6.00 -0.65 -9.77% 6.16 6.55 5.41 23,469
Mar 26 2020 6.65 1.73 35.16% 4.92 6.89 4.8447 16,175
Mar 25 2020 4.92 -0.37 -6.99% 5.29 5.30 4.50 74,818
Mar 24 2020 5.29 0.92 21.05% 4.41 5.56 4.41 21,461
Mar 23 2020 4.37 -0.93 -17.55% 5.00 5.02 4.2581 33,455
Mar 20 2020 5.30 -0.10 -1.85% 5.40 5.40 5.24 15,256
Mar 19 2020 5.40 0.16 3.12% 5.05 5.56 5.05 9,987
Mar 18 2020 5.2368 -0.82 -13.58% 5.76 6.114 4.76 35,289
Mar 17 2020 6.06 -0.06 -0.98% 6.45 6.497 6.00 14,338
Mar 16 2020 6.12 -0.37 -5.7% 6.00 6.30 5.60 38,353
Mar 13 2020 6.49 0.21 3.34% 6.74 6.74 6.35 41,156
Mar 12 2020 6.28 -0.64 -9.25% 6.82 6.99 6.27 46,145
Mar 11 2020 6.92 -0.09 -1.28% 6.94 7.01 6.92 5,485
Mar 10 2020 7.01 0.01 0.14% 7.16 7.205 7.00 16,880
Mar 09 2020 7.00 -0.77 -9.91% 7.57 7.57 6.92 13,564
Mar 06 2020 7.77 -0.05 -0.66% 7.80 7.80 7.66 6,099
Mar 05 2020 7.8215 -0.18 -2.23% 7.77 8.25 7.63 16,878
Mar 04 2020 8.00 0.00 0.0% 8.16 8.335 8.00 2,127
Mar 03 2020 8.00 -0.25 -3.03% 8.01 8.30 7.95 5,147
Mar 02 2020 8.25 0.23 2.87% 7.98 8.2999 7.90 9,558
See More Historical Prices »


Your Recent History
NASDAQ
SVBI
Severn Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.