Severn Bancorp, Inc. - Price History
Stock symbol SVBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SVBI (Severn Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.10 | $13.10 |
| June 2023 | $13.10 | $13.10 |
| May 2023 | $13.10 | $13.10 |
| April 2023 | $13.10 | $13.10 |
| March 2023 | $13.10 | $13.10 |
| February 2023 | $13.10 | $13.10 |
| January 2023 | $13.10 | $13.10 |
| December 2022 | $13.10 | $13.10 |
| November 2022 | $13.10 | $13.10 |
| October 2022 | $13.10 | $13.10 |
| September 2022 | $13.10 | $13.10 |
| August 2022 | $13.10 | $13.10 |
| July 2022 | $13.10 | $13.10 |
| June 2022 | $13.10 | $13.10 |
| May 2022 | $13.10 | $13.10 |
| April 2022 | $13.10 | $13.10 |
| March 2022 | $13.10 | $13.10 |
| February 2022 | $13.10 | $13.10 |
| January 2022 | $13.10 | $13.10 |
| December 2021 | $13.10 | $13.10 |
| November 2021 | $13.63 | $13.63 |
| October 2021 | $13.63 | $13.63 |
| September 2021 | $12.52 | $12.52 |
| August 2021 | $12.40 | $12.45 |
| July 2021 | $12.19 | $12.24 |
| June 2021 | $11.85 | $11.90 |
| May 2021 | $12.03 | $12.13 |
| April 2021 | $11.74 | $11.84 |
| March 2021 | $12 | $12.10 |
| February 2021 | $8.10 | $8.20 |
| January 2021 | $7.65 | $7.75 |
| December 2020 | $7.05 | $7.14 |
| November 2020 | $6.75 | $6.88 |
| October 2020 | $6.09 | $6.20 |
| September 2020 | $6.37 | $6.49 |
| August 2020 | $5.99 | $6.14 |
| July 2020 | $5.87 | $6.02 |
| June 2020 | $6.32 | $6.48 |
| May 2020 | $5.91 | $6.10 |
| April 2020 | $5.52 | $5.70 |
| March 2020 | $6.22 | $6.42 |
| February 2020 | $7.73 | $8.02 |
| January 2020 | $7.95 | $8.25 |
| December 2019 | $8.98 | $9.31 |
| November 2019 | $8.54 | $8.90 |
| October 2019 | $7.97 | $8.30 |
| September 2019 | $7.68 | $8 |
| August 2019 | $7.63 | $7.99 |
| July 2019 | $8.04 | $8.42 |
| June 2019 | $8.30 | $8.69 |
| May 2019 | $8.28 | $8.70 |
| April 2019 | $8.81 | $9.26 |
| March 2019 | $9.02 | $9.48 |
| February 2019 | $8.32 | $8.77 |
| January 2019 | $7.87 | $8.30 |
| December 2018 | $7.57 | $7.98 |
| November 2018 | $8.55 | $9.05 |
| October 2018 | $7.74 | $8.19 |
| September 2018 | $9.26 | $9.80 |
| August 2018 | $8.62 | $9.15 |
| July 2018 | $8.10 | $8.60 |
| June 2018 | $8.15 | $8.65 |
| May 2018 | $7.41 | $7.90 |
| April 2018 | $7.09 | $7.55 |
| March 2018 | $6.76 | $7.20 |
| February 2018 | $6.68 | $7.15 |
| January 2018 | $7.50 | $8.03 |
| December 2017 | $6.78 | $7.26 |
| November 2017 | $6.59 | $7.05 |
| October 2017 | $6.50 | $6.95 |
| September 2017 | $6.54 | $7 |
| August 2017 | $6.40 | $6.85 |
| July 2017 | $6.78 | $7.25 |
| June 2017 | $6.78 | $7.25 |
| May 2017 | $6.59 | $7.05 |
| April 2017 | $6.64 | $7.10 |
| March 2017 | $6.73 | $7.20 |
| February 2017 | $6.64 | $7.10 |
| January 2017 | $6.59 | $7.05 |
| December 2016 | $7.38 | $7.90 |
| November 2016 | $6.17 | $6.60 |
| October 2016 | $6.17 | $6.60 |
| September 2016 | $6.08 | $6.51 |
| August 2016 | $6.11 | $6.54 |
| July 2016 | $5.95 | $6.37 |
| June 2016 | $5.61 | $6 |
| May 2016 | $5.50 | $5.88 |
| April 2016 | $5.43 | $5.81 |
| March 2016 | $4.72 | $5.05 |
| February 2016 | $4.79 | $5.13 |
| January 2016 | $5.17 | $5.53 |
| December 2015 | $5.37 | $5.75 |
| November 2015 | $5.31 | $5.68 |
| October 2015 | $4.85 | $5.19 |
| September 2015 | $4.36 | $4.66 |
| August 2015 | $4.53 | $4.85 |
| July 2015 | $4.61 | $4.93 |
| June 2015 | $4.50 | $4.81 |
| May 2015 | $4.39 | $4.70 |
| April 2015 | $4.39 | $4.70 |
| March 2015 | $4.63 | $4.95 |
| February 2015 | $4.21 | $4.50 |
| January 2015 | $4.16 | $4.45 |
| December 2014 | $4.24 | $4.54 |
| November 2014 | $4.39 | $4.70 |
| October 2014 | $4.39 | $4.70 |
| September 2014 | $4.24 | $4.54 |
| August 2014 | $4.26 | $4.56 |
| July 2014 | $4.31 | $4.61 |
| June 2014 | $4.34 | $4.64 |
| May 2014 | $4.51 | $4.82 |
| April 2014 | $4.40 | $4.71 |
| March 2014 | $4.25 | $4.55 |
| February 2014 | $4.39 | $4.70 |
| January 2014 | $4.20 | $4.49 |
| December 2013 | $4.43 | $4.74 |
| November 2013 | $4.35 | $4.65 |
| October 2013 | $4.54 | $4.86 |
| September 2013 | $4.89 | $5.24 |
| August 2013 | $4.44 | $4.75 |
| July 2013 | $4.66 | $4.99 |
| June 2013 | $4.35 | $4.65 |
| May 2013 | $4.61 | $4.94 |
| April 2013 | $3.95 | $4.23 |
| March 2013 | $4.95 | $5.30 |
| February 2013 | $4.72 | $5.05 |
| January 2013 | $4.11 | $4.40 |
| December 2012 | $2.93 | $3.14 |
| November 2012 | $3.08 | $3.30 |
| October 2012 | $3.36 | $3.60 |
| September 2012 | $2.96 | $3.17 |
| August 2012 | $2.94 | $3.15 |
| July 2012 | $2.46 | $2.63 |
| June 2012 | $2.92 | $3.12 |
| May 2012 | $3 | $3.21 |
| April 2012 | $3.52 | $3.77 |
| March 2012 | $3.72 | $3.98 |
| February 2012 | $3.30 | $3.53 |
| January 2012 | $3.03 | $3.24 |
| December 2011 | $2.30 | $2.46 |
| November 2011 | $2.34 | $2.50 |
| October 2011 | $2.71 | $2.90 |
| September 2011 | $2.35 | $2.51 |
| August 2011 | $2.83 | $3.03 |
| July 2011 | $3.05 | $3.26 |
| June 2011 | $3.03 | $3.24 |
| May 2011 | $3.65 | $3.91 |
| April 2011 | $3.97 | $4.25 |
| March 2011 | $4.16 | $4.45 |
| February 2011 | $4.52 | $4.84 |
| January 2011 | $4.67 | $5 |
| December 2010 | $3.22 | $3.45 |
| November 2010 | $2.84 | $3.04 |
| October 2010 | $3.36 | $3.60 |
| September 2010 | $3.36 | $3.59 |
| August 2010 | $3.36 | $3.60 |
| July 2010 | $4.67 | $5 |
| June 2010 | $5.17 | $5.53 |
| May 2010 | $5.52 | $5.91 |
| April 2010 | $5.28 | $5.65 |
| March 2010 | $3.51 | $3.75 |
| February 2010 | $3.92 | $4.19 |
| January 2010 | $2.90 | $3.10 |
| December 2009 | $2.36 | $2.52 |
| November 2009 | $2.44 | $2.61 |
| October 2009 | $3.22 | $3.45 |
| September 2009 | $3.11 | $3.33 |
| August 2009 | $3.11 | $3.36 |
| July 2009 | $2.78 | $3 |
| June 2009 | $2.87 | $3.10 |
| May 2009 | $2.93 | $3.20 |
| April 2009 | $2.90 | $3.16 |
| March 2009 | $2.89 | $3.15 |
| February 2009 | $3.63 | $4 |
| January 2009 | $3.77 | $4.15 |
| December 2008 | $3.88 | $4.27 |
| November 2008 | $4.62 | $5.16 |
| October 2008 | $5.56 | $6.20 |
| September 2008 | $5.51 | $6.15 |
| August 2008 | $5.43 | $6.11 |
| July 2008 | $5.19 | $5.84 |
| June 2008 | $5.91 | $6.65 |
| May 2008 | $6.66 | $7.56 |
| April 2008 | $7.71 | $8.76 |
| March 2008 | $7.77 | $8.83 |
| February 2008 | $8.31 | $9.50 |
| January 2008 | $7.86 | $8.99 |
| December 2007 | $8.47 | $9.69 |
| November 2007 | $9.56 | $11 |
| October 2007 | $8.52 | $9.80 |
| September 2007 | $11.51 | $13.25 |
| August 2007 | $11.61 | $13.43 |
| July 2007 | $14.10 | $16.30 |
| June 2007 | $14.12 | $16.33 |
| May 2007 | $15.38 | $17.85 |
| April 2007 | $15.97 | $18.53 |
| March 2007 | $17.42 | $20.21 |
| February 2007 | $17.57 | $20.45 |
| January 2007 | $15.89 | $18.50 |
| December 2006 | $15.01 | $17.47 |
| November 2006 | $14.99 | $17.50 |
| October 2006 | $15.05 | $17.57 |
| September 2006 | $15.06 | $17.58 |
| August 2006 | $14.81 | $17.35 |
| July 2006 | $14.59 | $17.09 |
| June 2006 | $14.72 | $17.25 |
| May 2006 | $13.99 | $16.39 |
| April 2006 | $15.57 | $18.24 |
| March 2006 | $15.48 | $18.14 |
| February 2006 | $13.86 | $16.28 |
| January 2006 | $13.61 | $15.99 |
| December 2005 | $13.68 | $16.07 |
| November 2005 | $13.54 | $15.96 |
| October 2005 | $12.97 | $15.29 |
| September 2005 | $12.90 | $15.21 |
| August 2005 | $13.63 | $16.12 |
| July 2005 | $13.28 | $15.70 |
| June 2005 | $12.72 | $15.04 |
| May 2005 | $13.86 | $16.44 |
| April 2005 | $12.45 | $14.77 |
| March 2005 | $13.72 | $16.28 |
| February 2005 | $13.89 | $16.53 |
| January 2005 | $14.66 | $17.45 |
| December 2004 | $16.74 | $19.92 |
| November 2004 | $13.86 | $16.51 |
| October 2004 | $11.72 | $13.96 |
| September 2004 | $11.86 | $14.13 |
| August 2004 | $12.37 | $14.74 |
| July 2004 | $10.81 | $12.88 |
| June 2004 | $9.67 | $11.52 |
| May 2004 | $10.14 | $12.12 |
| April 2004 | $10.54 | $12.60 |
| March 2004 | $10.87 | $13 |
| February 2004 | $10.63 | $12.76 |
| January 2004 | $10.76 | $12.90 |
| December 2003 | $11.01 | $13.20 |
| November 2003 | $10.61 | $12.77 |
| October 2003 | $10.27 | $12.36 |
| September 2003 | $10.48 | $12.60 |
| August 2003 | $8.94 | $10.79 |
| July 2003 | $8.63 | $10.42 |
| June 2003 | $7.82 | $9.43 |
| May 2003 | $7.64 | $9.21 |
| April 2003 | $8.16 | $9.85 |
| March 2003 | $7.62 | $9.19 |
| February 2003 | $6.57 | $7.93 |
| January 2003 | $6.11 | $7.37 |
| December 2002 | $5.48 | $6.61 |
| November 2002 | $5.35 | $6.45 |
| October 2002 | $5.36 | $6.47 |
| September 2002 | $5.12 | $6.20 |
| August 2002 | $5.29 | $6.41 |
| July 2002 | $5.58 | $6.76 |
| June 2002 | $5.60 | $6.79 |
| May 2002 | $5.03 | $6.10 |
| April 2002 | $4.60 | $5.58 |
| March 2002 | $3.41 | $4.13 |
| February 2002 | $3.03 | $3.67 |
| January 2002 | $3.13 | $3.79 |
| December 2001 | $3.07 | $3.72 |
| November 2001 | $2.90 | $3.51 |
| October 2001 | $2.69 | $3.25 |
| September 2001 | $2.67 | $3.24 |
| August 2001 | $2.50 | $3.03 |
| July 2001 | $2.47 | $3 |
| June 2001 | $2.39 | $2.89 |
| May 2001 | $2.53 | $3.06 |
| April 2001 | $2.50 | $3.03 |
| March 2001 | $2.56 | $3.10 |
| February 2001 | $2.56 | $3.10 |
| January 2001 | $2.53 | $3.06 |
| December 2000 | $2.27 | $2.75 |
| November 2000 | $2.16 | $2.62 |
| October 2000 | $2.39 | $2.89 |
| September 2000 | $1.93 | $2.34 |
| August 2000 | $2.05 | $2.48 |
| July 2000 | $1.93 | $2.34 |
| June 2000 | $2.06 | $2.50 |
| May 2000 | $2.39 | $2.89 |
| April 2000 | $2.16 | $2.62 |
| March 2000 | $2.30 | $2.79 |
| February 2000 | $2.37 | $2.87 |
| January 2000 | $2.37 | $2.87 |
| December 1999 | $2.39 | $2.89 |
| November 1999 | $2.90 | $3.51 |
| October 1999 | $2.90 | $3.51 |
| September 1999 | $2.90 | $3.51 |
| August 1999 | $2.90 | $3.51 |
| July 1999 | $2.90 | $3.51 |
| June 1999 | $2.90 | $3.51 |
| May 1999 | $2.90 | $3.51 |
| April 1999 | $2.90 | $3.51 |
SVBI
Price: $13.10
52 week price:
Dividend Yield: 1.39%
Forward Dividend Yield: 1.53%
Payout Ratio Range:
Earnings Per Share: 0.42 USD
P/E Ratio: 16.77
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1948
Market Capitalization: 168.4 million
Average Dividend Frequency: 4