SVBI

Severn Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.0065 -0.11% 6.0235 5.96 6.0235 5.96 6.03 13:11:42
more quote information »

SVBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.336.415.73966.0912,327-0.3065-4.84%
1 Month6.186.585.73966.198,980-0.1565-2.53%
3 Months6.126.644.755.7111,324-0.0965-1.58%
6 Months9.259.304.25816.5414,141-3.23-34.88%
1 Year8.619.504.25817.3412,497-2.59-30.04%
3 Years7.209.93994.25817.9713,009-1.18-16.34%
5 Years4.759.93994.25817.5910,1801.2726.81%

SVBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 6.03 -0.03 -0.5% 6.08 6.085 5.7396 29,528
Jul 07 2020 6.06 -0.09 -1.46% 6.10 6.14 6.01 4,871
Jul 06 2020 6.15 -0.15 -2.38% 6.30 6.30 6.06 6,910
Jul 02 2020 6.30 -0.10 -1.5% 6.33 6.41 6.10 7,999
Jul 01 2020 6.3958 0.11 1.69% 6.47 6.533 6.12 6,840
Jun 30 2020 6.2892 -0.21 -3.24% 6.31 6.58 6.2892 3,192
Jun 29 2020 6.50 0.34 5.52% 6.11 6.50 6.11 16,685
Jun 26 2020 6.16 -0.18 -2.84% 6.17 6.32 6.00 22,224
Jun 25 2020 6.34 0.00 0.0% 6.31 6.34 6.03 4,039
Jun 24 2020 6.34 -0.05 -0.7% 6.42 6.42 6.22 1,970
Jun 23 2020 6.385 0.01 0.24% 6.39 6.485 6.21 5,339
Jun 22 2020 6.37 -0.07 -1.09% 6.34 6.3766 6.1201 7,751
Jun 19 2020 6.44 0.34 5.56% 6.28 6.48 6.15 10,261
Jun 18 2020 6.101 -0.02 -0.31% 6.00 6.18 6.00 2,889
Jun 17 2020 6.12 -0.08 -1.29% 6.21 6.21 5.81 6,046
Jun 16 2020 6.20 0.24 4.03% 5.90 6.20 5.77 3,490
Jun 15 2020 5.96 -0.04 -0.67% 6.08 6.08 5.96 1,140
Jun 12 2020 6.00 0.00 0.0% 6.12 6.28 5.85 4,311
Jun 11 2020 6.00 -0.42 -6.54% 6.18 6.3321 5.81 29,805
Jun 10 2020 6.42 0.13 1.99% 6.31 6.53 6.15 901
Jun 09 2020 6.295 -0.34 -5.05% 6.42 6.46 6.11 13,862
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.