Severn Bancorp Stock Price History (NASDAQ:SVBI)

Add to My Stocks
$7.1 $0.02 (0.35%) SVBI stock closing price Apr 25, 2017 (Closing)

The 10 year data of Severn Bancorp stock price history can be viewed and downloaded here. 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 reached a high of 20.28 on 26 Mar, 2007, and a low of 2.19 on 26 Mar, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-257.057.107.057.1032116.072.32
2017-04-247.207.207.057.0832326.052.31
2017-04-217.107.107.057.0935876.062.31
2017-04-207.057.057.057.059876.032.30
2017-04-187.107.107.057.0531206.032.30
2017-04-177.257.157.057.0727366.042.31
2017-04-137.157.157.157.1510836.112.33
2017-04-117.057.057.057.053036.032.30
2017-04-107.107.107.057.0540776.032.30
2017-04-077.077.107.077.1015976.072.32
2017-04-067.157.157.057.0523986.032.30
2017-04-057.157.207.157.20268606.152.35
2017-04-047.107.157.107.1022646.072.32
2017-04-037.107.207.057.0533686.032.30
2017-03-317.257.297.207.2035056.152.35
2017-03-307.107.207.107.1036566.072.32
2017-03-297.107.157.057.1036376.072.32
2017-03-287.057.207.057.1068876.072.32
2017-03-277.107.157.107.1068696.072.32
2017-03-247.207.207.157.158666.112.33
2017-03-230.000.000.007.2037N/AN/A
2017-03-227.107.207.107.206986.152.35
2017-03-217.357.357.157.1542146.112.33
2017-03-207.317.357.267.3048586.242.38
2017-03-177.307.507.307.3588196.282.40
2017-03-167.457.507.207.2063526.152.35
2017-03-157.257.507.257.25105326.202.37
2017-03-147.307.457.107.1083256.072.32
2017-03-137.127.307.107.1070556.072.32
2017-03-107.157.157.107.1027386.072.32
2017-03-097.137.137.137.1315396.092.32
2017-03-087.107.127.107.1015026.072.32
2017-03-077.157.157.157.152516.112.33
2017-03-067.157.157.157.1522486.112.33
2017-03-030.000.000.007.15204N/AN/A
2017-03-027.057.227.057.15100716.112.33
2017-03-017.107.157.107.1047906.072.32
2017-02-287.307.307.107.108146.072.32
2017-02-277.357.457.207.30171776.242.38
2017-02-247.007.457.007.15281386.112.33
2017-02-237.207.207.007.0529576.032.30
2017-02-227.207.457.107.20210586.152.35
2017-02-217.157.237.157.2017276.152.35
2017-02-200.000.000.007.200N/AN/A
2017-02-177.157.207.157.2018706.152.35
2017-02-167.287.297.207.2017146.152.35
2017-02-157.457.507.107.2536006.202.37
2017-02-147.507.557.407.4029136.332.41
2017-02-137.657.657.507.5073636.412.45
2017-02-107.557.557.507.508736.412.45
2017-02-097.557.757.557.5534586.452.46
2017-02-087.637.637.457.5537606.452.46
2017-02-077.677.677.487.5029766.412.45
2017-02-067.407.557.407.53109336.432.46
2017-02-037.407.407.257.3522066.282.40
2017-02-027.207.307.207.3035886.242.38
2017-02-017.107.307.057.10179536.072.32
2017-01-317.157.246.957.0561646.032.30
2017-01-307.057.107.007.05117946.032.30
2017-01-277.157.177.057.06253376.192.32
2017-01-267.057.457.007.05257506.182.32
2017-01-257.097.096.906.9054776.052.27
2017-01-247.107.157.007.00107506.142.30
2017-01-237.057.137.057.1343626.252.34
2017-01-207.107.157.107.1063166.232.34
2017-01-197.087.087.057.069026.192.32
2017-01-187.207.207.107.1527016.272.35
2017-01-177.157.257.007.10127066.232.34
2017-01-160.000.000.007.500N/AN/A
2017-01-130.000.000.007.5028N/AN/A
2017-01-127.357.507.357.5030866.582.47
2017-01-117.407.407.357.3512006.452.42
2017-01-107.457.457.407.4211546.512.44
2017-01-097.457.457.407.4511426.542.45
2017-01-067.737.737.457.4540756.542.45
2017-01-057.637.907.457.45721846.542.45
2017-01-047.757.757.457.4548016.542.45
2017-01-037.957.957.257.7551056.802.55
2017-01-020.000.000.007.900N/AN/A
2016-12-307.657.907.457.90231276.932.60
2016-12-297.308.087.157.60452876.672.50
2016-12-287.207.257.207.2587736.362.39
2016-12-276.967.006.956.9558536.102.29
2016-12-260.000.000.007.050N/AN/A
2016-12-237.117.116.957.0518536.182.32
2016-12-227.007.096.907.09201656.222.33
2016-12-217.007.006.916.9529416.102.29
2016-12-207.097.107.007.0013416.142.30
2016-12-197.057.056.956.9646836.102.29
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 7.9 Dec 30,2016
Min Stock Price 2.19 May 30,2012
Avg Stock Price 4.93

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 29.63

Severn Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.6 Dec 30,2016
Min PS Ratio 0.48 May 30,2012
Avg PS Ratio 1.34

SVBI Industry Peers

Company Price Change (%)
Guggenheim Total Return Bond Etf (RNDB)15.430.07 (0.45%)
First United (FUNC)14.050.15 (1.08%)
Bay Bancorp (BYBK)6.80.05 (0.73%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Frederick County Bank (FCBI)23.50.25 (1.08%)
Hamilton Bancorp (HBK)15.250.09 (0.59%)
Northwest Bancshares (NWBI)16.80.44 (2.55%)

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 movement is easily depicted in the Severn Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 7.08 and 3232 shares of SVBI were traded on 24 Apr, 2017. The average P/S ratio was 1.26 as can be seen by Severn Bancorp stock price history. .