Severn Bancorp Inc (SVBI) Historical Stock Data
13.63 ↑0.00 (0.00%)
As of October 29, 2021, 3:50pm EST.
Historical Data
In the past 30 trading days, SVBI is up 0.07% a day on average. There have been 14 days where Severn Bancorp Inc closed green and 16 days where SVBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 13.00 | 13.63 | ↑$0.63 (4.85%) | 12.85 | 13.63 | 64.20K |
| 2021-10-28 | 12.77 | 12.90 | ↑$0.14 (1.06%) | 12.72 | 12.99 | 4.46K |
| 2021-10-27 | 12.83 | 12.72 | ↓$0.11 (-0.86%) | 12.72 | 12.85 | 696 |
| 2021-10-26 | 13.10 | 12.73 | ↓$0.37 (-2.82%) | 12.69 | 13.10 | 4.75K |
| 2021-10-25 | 12.70 | 12.72 | ↑$0.02 (0.16%) | 12.70 | 12.84 | 4.56K |
| 2021-10-22 | 12.77 | 12.75 | ↓$0.02 (-0.16%) | 12.75 | 12.85 | 2.33K |
| 2021-10-21 | 12.95 | 12.77 | ↓$0.18 (-1.42%) | 12.75 | 12.95 | 2.22K |
| 2021-10-20 | 12.88 | 12.84 | ↓$0.04 (-0.31%) | 12.77 | 12.88 | 1.21K |
| 2021-10-19 | 12.79 | 12.70 | ↓$0.09 (-0.70%) | 12.70 | 13.06 | 4.12K |
| 2021-10-18 | 12.82 | 12.75 | ↓$0.07 (-0.55%) | 12.69 | 12.92 | 5.94K |
| 2021-10-15 | 12.80 | 12.90 | ↑$0.10 (0.78%) | 12.76 | 12.90 | 4.39K |
| 2021-10-14 | 12.79 | 12.86 | ↑$0.07 (0.55%) | 12.76 | 12.87 | 1.21K |
| 2021-10-13 | 12.90 | 12.83 | ↓$0.07 (-0.54%) | 12.66 | 13.08 | 5.27K |
| 2021-10-12 | 13.04 | 12.99 | ↓$0.05 (-0.37%) | 12.95 | 13.04 | 1.78K |
| 2021-10-11 | 13.00 | 12.97 | ↓$0.03 (-0.23%) | 12.97 | 13.12 | 16.98K |
| 2021-10-08 | 12.68 | 12.96 | ↑$0.28 (2.21%) | 12.68 | 12.98 | 8.80K |
| 2021-10-07 | 12.61 | 12.64 | ↑$0.03 (0.24%) | 12.55 | 12.68 | 18.10K |
| 2021-10-06 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.55 | 12.60 | 32.98K |
| 2021-10-05 | 12.55 | 12.50 | ↓$0.05 (-0.40%) | 12.49 | 12.62 | 17.97K |
| 2021-10-04 | 12.55 | 12.46 | ↓$0.09 (-0.72%) | 12.46 | 12.56 | 3.50K |
| 2021-10-01 | 12.46 | 12.48 | ↑$0.02 (0.16%) | 12.46 | 12.52 | 2.85K |
| 2021-09-30 | 12.52 | 12.52 | ↑$0.00 (0.00%) | 12.48 | 12.52 | 640 |
| 2021-09-29 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.46 | 12.50 | 8.21K |
| 2021-09-28 | 12.52 | 12.45 | ↓$0.07 (-0.56%) | 12.41 | 12.55 | 6.13K |
| 2021-09-27 | 12.33 | 12.49 | ↑$0.16 (1.30%) | 12.33 | 12.50 | 7.86K |
| 2021-09-24 | 12.32 | 12.35 | ↑$0.03 (0.24%) | 12.22 | 12.39 | 560 |
| 2021-09-23 | 12.20 | 12.32 | ↑$0.12 (0.98%) | 12.18 | 12.32 | 1.36K |
| 2021-09-22 | 12.15 | 12.21 | ↑$0.06 (0.49%) | 12.15 | 12.29 | 3.16K |
| 2021-09-21 | 12.15 | 12.15 | ↓$0.00 (0.00%) | 12.15 | 12.32 | 3.23K |
| 2021-09-20 | 12.35 | 12.19 | ↓$0.16 (-1.30%) | 12.15 | 12.37 | 8.16K |
Create an account or log in to view more rows.
$SVBI I love this stonk!
$SVBI let’s ride
$SVBI longer we hold
more pressure on the shorts
$SVBI 5 minute looks sexy
$SVBI let’s go baby!
$SVBI Bears go home!
$SVBI Growth/Value
$SVBI hint hint this is when you buy a few
$SVBI bear trap?
$SVBI Not Selling
Hodling for thousands!