Severn Bancorp Inc (SVBI) Historical Stock Data

13.09 ↓0.54 (-3.96%)

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