Severn Bancorp Historical Data - SVBI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Severn Bancorp Inc SVBI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.1828 2.22% 8.4328 8.4328 8.23 8.25 8.25 17:59:55
more quote information »

SVBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.268.527.448.2147,3180.17282.09%
1 Month8.118.527.448.1621,9370.32283.98%
3 Months7.958.527.448.1011,8370.48286.07%
6 Months8.819.047.448.3111,246-0.3772-4.28%
1 Year8.469.93997.21928.7015,046-0.0272-0.32%
3 Years6.509.93996.408.1112,0671.9329.74%
5 Years4.69079.93994.257.539,1403.7479.78%

SVBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 8.4328 0.18 2.22% 8.25 8.4328 8.23 9,572
Nov 08 2019 8.25 0.05 0.61% 8.20 8.28 8.20 28,295
Nov 07 2019 8.20 0.02 0.24% 8.13 8.29 8.13 76,684
Nov 06 2019 8.18 -0.13 -1.56% 8.31 8.31 7.44 108,355
Nov 05 2019 8.31 -0.01 -0.11% 8.22 8.52 8.20 20,915
Nov 04 2019 8.3192 -0.01 -0.13% 8.26 8.3549 8.26 2,342
Nov 01 2019 8.33 0.11 1.34% 8.30 8.37 8.2409 4,117
Oct 31 2019 8.22 0.00 0.0% 8.16 8.30 8.16 9,927
Oct 30 2019 8.22 0.17 2.11% 8.05 8.23 8.05 29,061
Oct 29 2019 8.05 -0.06 -0.74% 8.03 8.21 8.02 50,479
Oct 28 2019 8.11 -0.07 -0.8% 8.20 8.20 8.11 2,197
Oct 25 2019 8.175 0.07 0.8% 8.20 8.20 8.175 870
Oct 24 2019 8.11 0.11 1.37% 8.02 8.2165 8.00 10,228
Oct 23 2019 8.00 -0.10 -1.23% 8.10 8.26 8.00 36,790
Oct 22 2019 8.10 -0.01 -0.12% 8.14 8.172 8.03 4,731
Oct 21 2019 8.11 0.07 0.87% 8.09 8.21 8.07 5,961
Oct 18 2019 8.04 -0.10 -1.23% 8.14 8.14 8.04 12,845
Oct 17 2019 8.14 0.04 0.49% 8.10 8.17 8.10 7,045
Oct 16 2019 8.10 0.02 0.25% 8.14 8.14 8.05 14,532
Oct 15 2019 8.08 -0.02 -0.25% 8.04 8.14 8.03 9,058
Oct 14 2019 8.1004 -0.09 -1.09% 8.11 8.1219 8.0842 4,303
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.