Severn Bancorp Stock Price History, SVBI Historical Prices

Add to My Stocks
$8.2 $0.05 (0.61%) SVBI stock closing price Jun 19, 2018 (Closing)

View and download Severn Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Severn Bancorp price to earnings ratio data. The Severn Bancorp stock price history chart shows that the stock price was at a low of $4.18 on Dec 12, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 8.05 8.35 8.05 8.2 54,916 29.29 2.55
2018-06-18 8.05 8.25 8.05 8.15 8,151 29.11 2.54
2018-06-15 8 8.1 7.9 8 514,535 28.57 2.49
2018-06-14 8 8.1 7.95 7.95 4,555 28.39 2.48
2018-06-13 8.05 8.05 7.95 7.95 10,596 28.39 2.48
2018-06-12 8 8.05 8 8 3,688 28.57 2.49
2018-06-11 8 8 7.91 8 3,796 28.57 2.49
2018-06-08 8 8 7.95 7.95 3,668 28.39 2.48
2018-06-07 7.95 8 7.85 8 4,712 28.57 2.49
2018-06-06 7.95 8 7.85 7.9 4,421 28.21 2.46
2018-06-05 8 8 7.85 8 2,026 28.57 2.49
2018-06-04 8 8 7.9 7.9 3,853 28.21 2.46
2018-06-01 7.8 8 7.8 8 13,933 28.57 2.49
2018-05-31 7.93 7.93 7.9 7.9 421 28.21 2.46
2018-05-30 7.85 8 7.8 7.8 2,852 27.86 2.43
2018-05-29 7.9 7.9 7.5 7.8 23,661 27.86 2.43
2018-05-25 7.75 7.98 7.75 7.95 40,935 28.39 2.48
2018-05-24 7.75 7.9 7.75 7.88 28,305 28.13 2.45
2018-05-23 7.7 8 7.7 7.85 15,634 28.04 2.44
2018-05-22 7.75 7.75 7.65 7.7 7,682 27.5 2.4
2018-05-21 7.75 7.78 7.7 7.75 2,884 27.68 2.41
2018-05-18 7.6 7.7 7.6 7.7 2,571 27.5 2.4
2018-05-17 7.6 7.65 7.6 7.6 6,973 27.14 2.37
2018-05-16 7.73 7.8 7.6 7.6 33,063 27.14 2.37
2018-05-15 7.7 7.7 7.7 7.7 166 27.5 2.4
2018-05-14 7.6 7.7 7.55 7.65 11,398 27.32 2.38
2018-05-11 7.6 7.75 7.45 7.55 22,359 26.96 2.35
2018-05-10 7.75 7.8 7.5 7.51 13,109 26.82 2.34
2018-05-09 7.7 7.95 7.65 7.95 8,831 28.39 2.48
2018-05-08 7.64 7.64 7.6 7.6 1,292 27.14 2.37
2018-05-07 7.61 7.7 7.61 7.7 3,089 27.5 2.4
2018-05-04 7.48 7.55 7.48 7.55 1,678 26.96 2.35
2018-05-03 7.45 7.52 7.45 7.45 528 26.61 2.32
2018-05-02 7.43 7.5 7.43 7.45 2,065 26.61 2.32
2018-05-01 7.55 7.6 7.35 7.6 6,610 27.14 2.37
2018-04-30 7.55 7.58 7.5 7.55 4,030 26.96 2.35
2018-04-27 7.55 7.55 7.45 7.5 4,245 26.79 2.34
2018-04-26 7.5 7.6 7.5 7.5 6,393 26.79 2.34
2018-04-25 7.57 7.64 7.4 7.49 4,588 26.75 2.33
2018-04-24 7.45 7.64 7.45 7.6 12,833 27.14 2.37
2018-04-23 7.5 7.5 7.35 7.4 3,834 38.95 2.42
2018-04-20 7.35 7.49 7.33 7.4 4,231 38.95 2.42
2018-04-19 7.25 7.4 7.25 7.4 6,302 38.95 2.42
2018-04-18 7.3 7.3 7.2 7.2 3,913 37.9 2.35
2018-04-17 7.25 7.25 7.21 7.25 23,106 38.16 2.37
2018-04-16 7.26 7.26 7.21 7.25 3,409 38.16 2.37
2018-04-13 7.35 7.35 7.2 7.2 4,019 37.9 2.35
2018-04-12 7.4 7.4 7.3 7.35 6,174 38.68 2.4
2018-04-11 7.3 7.47 7.25 7.28 14,618 38.3 2.38
2018-04-10 7.35 7.35 7.25 7.25 1,163 38.16 2.37
2018-04-09 7.5 7.5 7.21 7.3 3,875 38.42 2.39
2018-04-06 7.33 7.33 7.2 7.25 7,475 38.16 2.37
2018-04-05 7.3 7.3 7.2 7.2 15,115 37.9 2.35
2018-04-04 7.2 7.25 7.2 7.25 1,823 38.16 2.37
2018-04-03 7.28 7.28 7.2 7.2 6,937 37.9 2.35
2018-04-02 7.3 7.46 7.26 7.35 4,781 38.68 2.4
2018-03-30 0 0 0 7.2 0 - -
2018-03-29 7.35 7.35 7.2 7.2 8,424 37.9 2.35
2018-03-28 7.2 7.35 7.12 7.35 39,109 38.68 2.4
2018-03-27 7.33 7.33 7.1 7.1 13,923 37.37 2.32
2018-03-26 7.3 7.3 7.2 7.3 20,395 38.42 2.39
2018-03-23 7.4 7.4 7.27 7.35 8,086 38.68 2.4
2018-03-22 7.45 7.5 7.4 7.45 1,340 39.21 2.44
2018-03-21 7.5 7.5 7.35 7.4 11,514 38.95 2.42
2018-03-20 7.55 7.61 7.45 7.5 8,632 39.47 2.45
2018-03-19 7.65 7.65 7.55 7.55 2,824 39.74 2.47
2018-03-16 7.65 7.65 7.5 7.65 10,578 40.26 2.5
2018-03-15 7.65 7.65 7.6 7.63 2,489 40.13 2.49
2018-03-14 7.65 7.65 7.55 7.55 5,154 39.74 2.47
2018-03-13 7.7 7.7 7.6 7.7 724 40.53 2.52
2018-03-12 7.6 7.85 7.55 7.65 9,580 40.26 2.5
2018-03-09 7.45 7.48 7.35 7.48 4,140 39.34 2.44
2018-03-08 7.35 7.43 7.31 7.35 11,043 38.68 2.4
2018-03-07 7.35 7.5 7.3 7.3 32,257 38.42 2.39
2018-03-06 7.4 7.4 7.3 7.35 6,651 38.68 2.4
2018-03-05 7.35 7.6 7.25 7.3 1,618 38.42 2.39
2018-03-02 7.25 7.3 7.2 7.3 12,114 38.42 2.39
2018-03-01 7.2 7.4 7.15 7.25 32,119 38.16 2.37
2018-02-28 7.3 7.3 7.14 7.15 19,192 37.63 2.34
2018-02-27 7.25 7.3 7.2 7.28 14,267 38.32 2.38
2018-02-26 7.2 7.3 7.2 7.2 38,517 37.9 2.35
2018-02-23 7.3 7.3 7.23 7.23 14,307 38.03 2.36
2018-02-22 7.4 7.4 7.2 7.2 79,299 37.9 2.35
2018-02-21 7.4 7.45 7.4 7.45 4,710 39.21 2.44
2018-02-20 7.5 7.59 7.4 7.4 5,027 38.95 2.42
2018-02-19 0 0 0 7.5 0 - -
2018-02-16 7.5 7.65 7.45 7.5 31,055 39.47 2.45
2018-02-15 7.85 8 7.63 7.8 6,081 41.05 2.55
2018-02-14 7.7 7.78 7.7 7.75 1,517 40.79 2.53
Get more Data

Severn Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.2Jun 19,2018
Min Stock Price4.18Dec 12,2013
Avg Stock Price5.76

Severn Bancorp Historical PE ratio: Past 5 years

Max PE Ratio102.4Jun 26,2015
Min PE Ratio5.45Aug 08,2016
Avg PE Ratio30.86

Severn Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.65Jan 19,2018
Min PS Ratio1.02Dec 12,2013
Avg PS Ratio1.69

SVBI Industry Peers

Company Price Change (%)
Meridian Bk (MRBK)180.1 (0.55%)
Psb Holdings (PSBQ)72.50 (0%)
Frederick County Bank (FCBI)291 (3.33%)
Hamilton Bancorp (HBK)16.150.15 (0.94%)
Frederick County Bank (FCBI)291 (3.33%)
Hamilton Bancorp (HBK)16.150.15 (0.94%)
Northwest Bancshares (NWBI)17.980.22 (1.24%)

Severn Bancorp share price history helps an investor analyze a company's history and do Severn Bancorp stock analysis . Severn Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SVBI stock saw a high of $8.35, and a low of $8.05 on last trading day. The company's P/S ratio was at a high of 2.65 on Jan 19, 2018 according to our Severn Bancorp stock history data.