Quantcast

Severn Bancorp Inc Historical Stock Prices

SVBI 
$9.45
*  
0.11
1.18%
Get SVBI Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading SVBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.87 9.87 9.37 9.45 156,590
03/18/2019 9.87 9.87 9.37 9.45 156,280
03/15/2019 8.78 9.3834 8.72 9.34 97,726
03/14/2019 8.77 8.965 8.55 8.6 5,096
03/13/2019 8.95 8.95 8.675 8.7 4,232
03/12/2019 8.99 8.995 8.72 8.99 49,643
03/11/2019 8.78 8.79 8.53 8.76 5,947
03/08/2019 8.6 8.79 8.58 8.75 19,349
03/07/2019 8.6502 8.77 8.61 8.61 4,020
03/06/2019 8.79 8.79 8.58 8.6816 18,598
03/05/2019 8.655 8.8 8.61 8.8 6,481
03/04/2019 8.79 8.79 8.52 8.79 3,080
03/01/2019 8.52 8.8 8.52 8.8 4,748
02/28/2019 8.7 8.83 8.6 8.77 10,340
02/27/2019 8.56 8.81 8.56 8.79 2,332
02/26/2019 8.6 8.85 8.51 8.51 13,866
02/25/2019 8.7 8.7925 8.5902 8.61 41,037
02/22/2019 8.59 8.84 8.52 8.68 5,597
02/21/2019 8.56 8.79 8.5 8.51 10,771
02/20/2019 8.5 8.76 8.49 8.5 28,847
02/19/2019 8.4 8.555 8.4 8.5 4,990
02/15/2019 8.52 8.61 8.27 8.36 5,597
02/14/2019 8.57 8.69 8.4 8.4 10,821
02/13/2019 8.7 8.72 8.46 8.65 20,418
02/12/2019 8.5 8.7974 8.5 8.7 16,578
02/11/2019 8.84 8.84 8.48 8.48 9,363
02/08/2019 8.4 8.85 8.4 8.85 10,847
02/07/2019 8.35 8.43 8.3 8.43 25,560
02/06/2019 8.3 8.45 8.26 8.29 34,854
02/05/2019 8.3 8.375 8.27 8.29 84,711
02/04/2019 8.24 8.5 8.24 8.35 31,862
02/01/2019 8.3 8.38 8.1484 8.2441 64,215
01/31/2019 8.23 8.48 8.2218 8.3 69,019
01/30/2019 8.36 8.5 8.213 8.23 11,086
01/29/2019 8.349 8.35 8.3196 8.35 2,309
01/28/2019 8.4 8.5 8.37 8.3708 8,809
01/25/2019 8.2697 8.4485 8.2697 8.37 1,101
01/24/2019 8.65 8.7399 8.33 8.33 10,997
01/23/2019 8.55 8.7237 8.13 8.54 6,377
01/22/2019 8.65 8.7399 8.2447 8.32 2,443
01/18/2019 8.6989 8.6989 8.3715 8.55 5,265
01/17/2019 8.16 8.73 8.16 8.6 4,638
01/16/2019 8.54 8.55 8.24 8.25 4,484
01/15/2019 8.04 8.53 8.04 8.53 11,075
01/14/2019 8.11 8.19 8 8 4,095
01/11/2019 8.07 8.2456 8.07 8.12 2,218
01/10/2019 8.26 8.26 7.93 7.93 1,545
01/09/2019 7.9 8.2479 7.9 8.24 1,588
01/08/2019 7.83 7.9679 7.83 7.9 3,649
01/07/2019 8.2523 8.2523 7.9237 7.9237 1,670
01/04/2019 8.16 8.2008 7.88 7.88 1,172
01/03/2019 8.13 8.27 7.82 7.82 3,619
01/02/2019 7.83 8.5 7.67 8.28 2,142
12/31/2018 7.68 8.01 7.6 7.98 10,405
12/28/2018 7.5 7.97 7.5 7.8817 2,442
12/27/2018 7.58 8 7.35 7.64 4,833
12/26/2018 7.85 7.99 7.6 7.66 20,209
12/24/2018 7.62 7.81 7.2192 7.23 3,406
12/21/2018 8.5 8.5 7.52 7.85 24,808
12/20/2018 8.02 8.49 7.9301 8.49 3,843
12/19/2018 8.08 8.1201 8.02 8.02 4,513
12/18/2018 8.55 8.9056 8.16 8.16 7,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio