Severn Bancorp Stock Price History (NASDAQ:SVBI)

Add to My Stocks
$6.5 $0 (0%) SVBI stock closing price Dec 02, 2016 (Closing)

Severn Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Severn Bancorp P/E ratio, and PS ratio. The Severn Bancorp stock price history chart shows that the stock price was at a low of 2.19 on 30 May, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-026.556.606.506.5091435.702.14
2016-12-016.606.606.506.5050175.702.14
2016-11-306.836.836.606.6011075.792.17
2016-11-296.606.606.506.50176955.702.14
2016-11-256.656.656.656.654685.832.19
2016-11-236.877.126.656.75134765.922.22
2016-11-226.866.916.756.8096025.972.24
2016-11-216.656.756.656.7553865.922.22
2016-11-186.706.706.656.6515205.832.19
2016-11-176.906.906.906.9010006.052.27
2016-11-166.656.936.406.7067085.882.20
2016-11-156.717.006.706.9577246.102.29
2016-11-146.607.206.556.90153246.052.27
2016-11-116.506.506.406.5023755.702.14
2016-11-106.456.456.406.4011915.612.11
2016-11-096.356.506.306.50137485.702.14
2016-11-086.406.406.306.30109865.532.07
2016-11-076.306.306.256.2570645.482.06
2016-11-046.556.556.406.403515.612.11
2016-11-036.586.586.286.35103195.572.09
2016-11-026.606.616.556.5521275.752.16
2016-10-316.606.706.606.6017925.792.17
2016-10-276.556.556.556.552535.652.10
2016-10-256.516.516.506.5024585.602.09
2016-10-216.466.516.456.4832015.592.08
2016-10-196.506.506.506.505065.602.09
2016-10-136.526.566.436.4356745.542.07
2016-10-126.526.526.526.521045.622.09
2016-10-106.706.706.516.5859585.672.11
2016-10-076.686.686.686.681645.762.15
2016-10-066.646.666.566.63126325.722.13
2016-10-056.626.626.626.621005.712.13
2016-10-046.626.656.586.60212995.692.12
2016-10-036.556.576.556.56108925.662.11
2016-09-306.626.626.516.5111105.612.09
2016-09-296.496.506.486.5017215.602.09
2016-09-286.506.596.506.5019885.602.09
2016-09-276.646.706.606.6037935.692.12
2016-09-266.606.616.606.6017325.692.12
2016-09-236.626.626.626.6214495.712.13
2016-09-226.706.706.626.6220855.712.13
2016-09-216.696.706.676.7028815.782.15
2016-09-206.606.706.606.6237105.712.13
2016-09-196.606.626.606.624895.712.13
2016-09-166.626.626.626.628905.712.13
2016-09-156.596.626.566.567005.662.11
2016-09-146.486.626.486.5626125.662.11
2016-09-136.626.626.486.486045.592.08
2016-09-126.466.536.466.508265.602.09
2016-09-096.706.706.436.5059875.602.09
2016-09-086.726.746.706.719955.782.16
2016-09-076.706.856.706.7657865.832.17
2016-09-066.606.756.606.7546355.822.17
2016-09-020.000.000.006.6090N/AN/A
2016-09-016.606.606.606.601385.692.12
2016-08-316.516.556.506.5422065.642.10
2016-08-306.506.506.506.509085.602.09
2016-08-296.386.426.386.429165.532.06
2016-08-260.000.000.006.430N/AN/A
2016-08-256.486.496.436.4312425.542.07
2016-08-246.566.566.406.5535485.652.10
2016-08-236.546.616.406.5264415.622.09
2016-08-226.606.606.556.5923225.682.12
2016-08-196.496.496.496.4915105.592.08
2016-08-186.596.686.556.5512555.642.10
2016-08-176.566.716.376.7146945.782.16
2016-08-166.676.676.436.5837365.672.11
2016-08-156.746.746.446.6047005.692.12
2016-08-126.746.746.446.446885.552.07
2016-08-116.576.706.556.6222205.712.13
2016-08-106.496.496.426.4414245.552.07
2016-08-096.306.546.226.54146215.642.10
2016-08-086.396.496.296.3251345.452.03
2016-08-056.456.476.276.4724145.582.08
2016-08-040.000.000.006.3410N/AN/A
2016-08-036.416.416.166.3423545.472.04
2016-08-026.136.436.136.4389795.542.07
2016-08-016.376.376.206.3491455.472.04
2016-07-296.386.396.366.3736295.492.05
2016-07-286.146.376.146.34186215.472.04
2016-07-276.046.046.016.04183427.461.64
2016-07-260.000.000.006.040N/AN/A
2016-07-256.006.046.006.04102527.471.64
2016-07-226.096.096.066.0654027.541.64
2016-07-216.016.016.006.00131627.271.63
2016-07-206.006.036.006.03462027.391.63
2016-07-196.006.016.006.0130127.321.63
2016-07-186.126.145.986.04685027.461.64
2016-07-156.046.156.016.01610127.321.63
Get more Data

Severn Bancorp Stock Chart

View SVBI PE ratio, PS ratio stocks charts and compare with peers.
SVBI Chart
Note: Compare Severn Bancorp stock price history with the index and industry peers.

Severn Bancorp Historical Prices: Past 5 years

Max Stock Price 6.95 Nov 15,2016
Min Stock Price 2.19 May 30,2012
Avg Stock Price 4.62

Severn Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 102.4 Jun 26,2015
Min PE Ratio 5.45 Aug 08,2016
Avg PE Ratio 32.69

Severn Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.29 Nov 15,2016
Min PS Ratio 0.48 May 30,2012
Avg PS Ratio 1.2

SVBI Industry Peers

Company Price Change (%)
Westbury (WBB)210.55 (2.69%)
First United (FUNC)13.90.35 (2.58%)
Bay Bancorp (BYBK)5.950.05 (0.83%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Frederick County Bank (FCBI)210 (0%)
Hamilton Bancorp (HBK)14.050.1 (0.72%)
Northwest Bancshares (NWBI)18.140.08 (0.44%)

We provide Severn Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Severn Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Severn Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SVBI saw a high of 6.6, and a low of 6.5 on last trading day. Looking at Severn Bancorp stock market history data, the P/S ratio was at a low of 0.26 on 11 Mar, 2009. .