Severn Bancorp Stock Price History, SVBI Historical Prices

Add to My Stocks
$7.5 $0.3 (3.85%) SVBI stock closing price Feb 16, 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 $4.17 on May 01, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 7.5 7.65 7.45 7.5 31,055 39.47 2.45
2018-02-15 7.85 8 7.62 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
2018-02-13 7.64 7.65 7.6 7.64 2,306 40.23 2.5
2018-02-12 7.45 8.2 7.45 7.7 28,833 40.53 2.52
2018-02-09 7.75 7.96 7.45 7.55 28,323 39.74 2.47
2018-02-08 7.55 7.65 7.49 7.65 1,198 40.26 2.5
2018-02-07 7.75 7.75 7.6 7.68 525 40.42 2.51
2018-02-06 7.65 7.8 7.51 7.8 8,711 41.05 2.55
2018-02-05 7.8 8.1 7.7 7.72 17,993 25.73 2.55
2018-02-02 7.9 7.9 7.75 7.8 7,128 26 2.58
2018-02-01 8 8 7.87 7.95 4,034 26.5 2.63
2018-01-31 8 8.1 7.95 8.03 10,318 26.75 2.65
2018-01-30 7.85 7.9 7.85 7.87 2,163 26.25 2.6
2018-01-29 8 8 7.89 7.9 5,234 26.33 2.61
2018-01-26 7.9 8 7.9 8 1,661 26.67 2.65
2018-01-25 7.94 7.98 7.94 7.95 2,379 26.5 2.63
2018-01-24 8 8 7.95 7.95 4,969 26.5 2.63
2018-01-23 7.96 8 7.95 7.95 8,146 26.5 2.63
2018-01-22 8 8.05 7.95 7.95 4,851 26.5 2.63
2018-01-19 7.9 8 7.9 8 9,123 26.67 2.65
2018-01-18 7.88 7.9 7.82 7.85 2,714 26.17 2.6
2018-01-17 7.7 7.85 7.6 7.85 12,529 26.17 2.6
2018-01-16 7.55 7.72 7.5 7.65 9,063 25.5 2.53
2018-01-10 7.65 7.65 7.5 7.5 7,249 25 2.48
2018-01-09 7.65 7.85 7.6 7.63 19,202 25.43 2.52
2018-01-08 7.7 7.76 7.65 7.72 6,842 25.73 2.55
2018-01-05 7.85 7.89 7.65 7.75 34,011 25.83 2.56
2018-01-04 7.8 7.9 7.75 7.85 66,117 26.17 2.6
2018-01-03 7.35 7.85 7.34 7.75 107,842 25.83 2.56
2018-01-02 7.25 7.32 7.17 7.2 3,063 24 2.38
2017-12-29 7.3 7.3 7.25 7.26 15,048 24.18 2.4
2017-12-28 7.18 7.38 7.18 7.3 114,015 24.33 2.41
2017-12-27 7.2 7.25 7.2 7.2 17,407 24 2.38
2017-12-26 7.25 7.3 7.2 7.3 9,339 24.33 2.41
2017-12-22 7.3 7.3 7.2 7.25 7,297 24.17 2.4
2017-12-21 7.1 7.3 7.1 7.3 10,699 24.33 2.41
2017-12-20 7 7.05 7 7.03 2,194 23.42 2.32
2017-12-19 7.05 7.1 7 7.1 2,579 23.67 2.35
2017-12-18 7 7.15 7 7.15 10,616 23.83 2.36
2017-12-15 7.05 7.08 6.95 7.05 11,209 23.5 2.33
2017-12-14 7.05 7.1 7 7 7,398 23.33 2.31
2017-12-13 7.05 7.1 7.05 7.1 238 23.67 2.35
2017-12-12 7.1 7.1 7.1 7.1 186 23.67 2.35
2017-12-11 7.15 7.15 7.05 7.05 1,450 23.5 2.33
2017-12-07 7.1 7.15 7.1 7.15 2,115 23.83 2.36
2017-12-06 7.1 7.1 7.1 7.1 203 23.67 2.35
2017-12-05 7.05 7.15 7.05 7.15 384 23.83 2.36
2017-12-04 7.13 7.13 7.05 7.1 6,479 23.67 2.35
2017-12-01 7.05 7.1 7.05 7.1 1,565 23.67 2.35
2017-11-30 7.1 7.1 6.95 7.05 7,430 23.5 2.33
2017-11-29 7.15 7.2 6.85 7.05 35,014 23.5 2.33
2017-11-28 7 7.15 7 7.1 1,007 23.67 2.35
2017-11-27 0 0 0 7.1 0 - -
2017-11-24 7.05 7.1 7.05 7.1 615 23.67 2.35
2017-11-23 0 0 0 7.11 0 - -
2017-11-22 7.12 7.12 7.1 7.11 4,856 23.7 2.35
2017-11-21 6.91 7.16 6.91 7.1 5,732 23.67 2.35
2017-11-20 7.05 7.05 6.9 7 3,021 23.33 2.31
2017-11-17 6.9 7.15 6.9 7.15 5,962 23.83 2.36
2017-11-16 7 7.01 7 7 3,980 23.33 2.31
2017-11-15 6.9 6.94 6.9 6.94 1,239 23.13 2.29
2017-11-14 7 7 6.9 6.9 7,006 23 2.28
2017-11-13 6.95 6.98 6.95 6.95 3,701 23.17 2.3
2017-11-10 6.95 6.95 6.95 6.95 367 23.17 2.3
2017-11-09 6.95 6.95 6.95 6.95 202 23.17 2.3
2017-11-08 6.99 6.99 6.99 6.99 2,236 23.31 2.31
2017-11-07 7 7 7 7 2,203 23.32 2.31
2017-11-06 7.2 7.2 6.95 7 11,336 23.33 2.31
2017-11-03 7 7 6.95 6.95 29,771 23.17 2.3
2017-11-02 7 7 6.95 6.95 7,325 23.17 2.3
2017-11-01 7 7 7 7 6,626 23.33 2.31
2017-10-31 7 7 6.95 6.95 20,952 23.17 2.3
2017-10-30 7 7 7 7 11,633 23.33 2.31
2017-10-27 7 7 7 7 1,132 28 2.31
2017-10-26 7 7 6.95 6.95 537 27.8 2.3
2017-10-25 0 0 0 7 62 - -
2017-10-24 7 7 7 7 1,004 27.98 2.31
2017-10-23 6.96 6.96 6.96 6.96 103 27.86 2.3
2017-10-20 7 7 6.95 6.95 6,832 27.8 2.3
2017-10-19 6.95 6.95 6.95 6.95 1,879 27.8 2.3
2017-10-18 6.95 6.95 6.95 6.95 6,088 27.8 2.3
2017-10-17 6.99 7.08 6.95 6.95 11,698 27.8 2.3
2017-10-16 7 7 7 7 604 28 2.31
2017-10-13 6.96 6.96 6.95 6.95 884 27.8 2.3
2017-10-12 6.95 6.95 6.95 6.95 596 27.8 2.3
2017-10-11 6.95 6.95 6.95 6.95 2,154 27.8 2.3
2017-10-10 6.99 7 6.98 6.98 5,156 27.9 2.3
2017-10-09 6.95 7 6.95 6.96 1,196 27.84 2.3
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 Price8.03Jan 31,2018
Min Stock Price4.17May 01,2013
Avg Stock Price5.58

Severn Bancorp Historical PE ratio: Past 5 years

Max PE Ratio102.4Jun 26,2015
Min PE Ratio5.45Aug 08,2016
Avg PE Ratio29.76

Severn Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.65Jan 19,2018
Min PS Ratio0.99May 01,2013
Avg PS Ratio1.6

SVBI Industry Peers

Company Price Change (%)
Coastway (CWAY)21.950.05 (0.23%)
Stewardship Financial (SSFN)11.250.4 (3.69%)
Frederick County Bank (FCBI)270 (0%)
Hamilton Bancorp (HBK)150.25 (1.64%)
Frederick County Bank (FCBI)270 (0%)
Hamilton Bancorp (HBK)150.25 (1.64%)
Northwest Bancshares (NWBI)17.150.08 (0.47%)

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 $7.65, and a low of $7.45 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.