Severn Bancorp Incのデータ

Severn Bancorp Incの基本情報

名前 Severn Bancorp Inc
ティッカー SVBI
国 United States
上場年 nan
セクター Finance

Severn Bancorp Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.98 7.71 7.71 7.98 9400.0 7.98
2021-02-12 7.89 7.73 7.74 7.76 3100.0 7.76
2021-02-11 7.99 7.77 7.79 7.77 11100.0 7.77
2021-02-10 7.96 7.61 7.85 7.61 20100.0 7.61
2021-02-09 7.87 7.78 7.87 7.8 1300.0 7.8
2021-02-08 7.89 7.64 7.66 7.78 3200.0 7.78
2021-02-05 7.84 7.58 7.83 7.8 3400.0 7.8
2021-02-04 7.98 7.65 7.69 7.98 8500.0 7.98
2021-02-03 7.82 7.55 7.55 7.82 2700.0 7.82
2021-02-02 7.97 7.4 7.69 7.9 20900.0 7.9
2021-02-01 7.75 7.51 7.72 7.69 6500.0 7.69
2021-01-29 7.75 7.51 7.53 7.75 6300.0 7.75
2021-01-28 7.74 7.52 7.52 7.74 5800.0 7.74
2021-01-27 7.76 7.45 7.59 7.63 22100.0 7.63
2021-01-26 7.76 7.57 7.67 7.73 1200.0 7.73
2021-01-25 7.69 7.53 7.53 7.69 2200.0 7.69
2021-01-22 7.71 7.45 7.45 7.71 2200.0 7.71
2021-01-21 7.7 7.4 7.7 7.69 21400.0 7.69
2021-01-20 7.8 7.52 7.79 7.7 7400.0 7.7
2021-01-19 7.99 7.7 7.7 7.92 5100.0 7.92
2021-01-15 7.75 7.64 7.72 7.74 2600.0 7.74
2021-01-14 7.75 7.55 7.55 7.75 10500.0 7.75
2021-01-13 7.66 7.48 7.5 7.6 1000.0 7.6
2021-01-12 7.57 7.5 7.5 7.55 3200.0 7.55
2021-01-11 7.61 7.44 7.5 7.5 5400.0 7.5
2021-01-08 7.7 7.44 7.69 7.51 4400.0 7.51
2021-01-07 7.67 7.51 7.51 7.55 1700.0 7.55
2021-01-06 7.7 7.17 7.17 7.56 12900.0 7.56
2021-01-05 7.24 7.1 7.1 7.23 34100.0 7.23
2021-01-04 7.21 7.13 7.21 7.13 1700.0 7.13
2020-12-31 7.24 7.06 7.06 7.14 35500.0 7.14
2020-12-30 7.15 7.01 7.01 7.05 13100.0 7.05
2020-12-29 7.17 7.1 7.17 7.1 22700.0 7.1
2020-12-28 7.18 7.05 7.05 7.1 10300.0 7.1
2020-12-24 7.26 7.04 7.04 7.1 500.0 7.1
2020-12-23 7.21 7.05 7.05 7.1 20600.0 7.1
2020-12-22 7.22 7.0 7.18 7.1 64400.0 7.1
2020-12-21 7.2 7.08 7.19 7.2 1700.0 7.2
2020-12-18 7.26 7.0 7.16 7.1 14900.0 7.1
2020-12-17 7.22 7.07 7.22 7.19 2600.0 7.19
2020-12-16 7.22 7.15 7.22 7.15 2000.0 7.15
2020-12-15 7.38 6.85 7.3 7.13 14000.0 7.13
2020-12-14 7.41 6.95 7.12 7.31 10300.0 7.31
2020-12-11 7.19 6.98 7.07 7.19 3500.0 7.19
2020-12-10 7.19 6.91 7.19 7.06 8600.0 7.06
2020-12-09 7.2 6.86 6.86 6.9 38100.0 6.9
2020-12-08 6.98 6.79 6.79 6.94 12000.0 6.94
2020-12-07 7.15 6.75 7.1 6.91 190700.0 6.91
2020-12-04 7.2 6.96 7.09 7.19 4800.0 7.15
2020-12-03 7.07 6.86 6.86 7.03 3500.0 6.99
2020-12-02 7.03 6.85 6.85 6.9 3600.0 6.86
2020-12-01 7.02 6.86 6.94 6.9 3000.0 6.86
2020-11-30 6.96 6.88 6.9 6.88 4200.0 6.84
2020-11-27 6.89 6.89 6.89 6.89 1200.0 6.85
2020-11-25 7.08 6.8 6.8 6.9 21600.0 6.86
2020-11-24 6.95 6.74 6.74 6.8 16500.0 6.76
2020-11-23 6.8 6.75 6.79 6.75 5100.0 6.71
2020-11-20 6.79 6.63 6.75 6.79 11000.0 6.75
2020-11-19 6.8 6.75 6.75 6.8 2500.0 6.76
2020-11-18 6.91 6.5 6.51 6.8 13600.0 6.76
2020-11-17 6.64 6.5 6.63 6.62 7000.0 6.58
2020-11-16 6.79 6.54 6.54 6.7 11800.0 6.66
2020-11-13 6.72 6.49 6.5 6.52 5400.0 6.48
2020-11-12 6.74 6.55 6.71 6.65 3500.0 6.61
2020-11-11 6.79 6.65 6.7 6.75 8100.0 6.71
2020-11-10 7.22 6.75 6.75 6.75 9300.0 6.71
2020-11-09 7.25 6.12 6.33 6.69 18100.0 6.65
2020-11-06 6.24 6.07 6.07 6.24 1200.0 6.21
2020-11-05 6.14 6.06 6.14 6.12 6000.0 6.09
2020-11-04 6.18 6.16 6.18 6.16 2900.0 6.13
2020-11-03 6.33 6.15 6.33 6.21 2200.0 6.18
2020-11-02 6.37 6.37 6.37 6.37 100.0 6.33
2020-10-30 6.27 6.1 6.1 6.2 1300.0 6.17
2020-10-29 6.23 6.02 6.22 6.1 4300.0 6.07
2020-10-28 6.39 6.22 6.39 6.24 2300.0 6.21
2020-10-27 6.4 6.36 6.4 6.36 900.0 6.32
2020-10-26 6.37 6.37 6.37 6.37 0.0 6.33
2020-10-23 6.42 6.37 6.42 6.37 1400.0 6.33
2020-10-22 7.0 6.33 6.33 6.35 9600.0 6.31
2020-10-21 6.49 6.33 6.33 6.49 800.0 6.45
2020-10-20 6.49 6.4 6.4 6.49 3600.0 6.45
2020-10-19 6.4 6.23 6.4 6.4 3300.0 6.36
2020-10-16 6.4 6.28 6.31 6.4 2400.0 6.36
2020-10-15 6.4 6.4 6.4 6.4 0.0 6.36
2020-10-14 6.49 6.32 6.49 6.4 2400.0 6.36
2020-10-13 6.48 6.35 6.35 6.48 5500.0 6.44
2020-10-12 6.48 6.48 6.48 6.48 0.0 6.44
2020-10-09 6.48 6.3 6.3 6.48 1400.0 6.44
2020-10-08 6.49 6.31 6.35 6.47 1100.0 6.43
2020-10-07 6.49 6.28 6.29 6.49 2700.0 6.45
2020-10-06 6.25 6.25 6.25 6.25 1100.0 6.22
2020-10-05 6.47 6.3 6.3 6.35 6600.0 6.31
2020-10-02 6.41 6.41 6.41 6.41 0.0 6.37
2020-10-01 6.48 6.36 6.39 6.41 2900.0 6.37
2020-09-30 6.49 6.13 6.13 6.49 15000.0 6.45
2020-09-29 6.18 6.01 6.01 6.12 6500.0 6.09
2020-09-28 6.14 6.09 6.1 6.09 2400.0 6.06
2020-09-25 6.15 6.01 6.03 6.01 3100.0 5.98
2020-09-24 6.03 5.95 6.01 6.0 6300.0 5.97
2020-09-23 6.15 6.0 6.03 6.0 1400.0 5.97
2020-09-22 6.37 6.0 6.25 6.08 13600.0 6.05
2020-09-21 6.51 6.08 6.51 6.31 70500.0 6.27
2020-09-18 6.64 6.06 6.25 6.64 17300.0 6.6
2020-09-17 6.44 6.04 6.08 6.44 11400.0 6.4
2020-09-16 6.1 6.02 6.03 6.08 11100.0 6.05
2020-09-15 6.1 5.91 6.09 6.08 6000.0 6.05
2020-09-14 6.1 5.96 6.06 6.08 3400.0 6.05
2020-09-11 6.15 5.98 6.08 6.04 7700.0 6.01
2020-09-10 6.15 6.0 6.0 6.01 3800.0 5.98
2020-09-09 6.1 5.92 5.98 6.05 3400.0 6.02
2020-09-08 6.06 5.91 6.02 6.05 4200.0 6.02
2020-09-04 6.06 5.96 5.96 6.06 3700.0 6.03
2020-09-03 6.1 5.93 5.99 6.1 6300.0 6.03
2020-09-02 6.0 5.91 5.95 6.0 2300.0 5.93
2020-09-01 6.13 6.03 6.1 6.03 1600.0 5.96
2020-08-31 6.19 5.89 6.09 6.14 7500.0 6.07
2020-08-28 6.23 6.07 6.23 6.14 2100.0 6.07
2020-08-27 6.2 5.92 6.06 6.12 5100.0 6.05
2020-08-26 6.13 6.01 6.13 6.1 5400.0 6.03
2020-08-25 6.15 6.01 6.06 6.02 2600.0 5.95
2020-08-24 6.15 5.94 5.97 6.14 3200.0 6.07
2020-08-21 6.19 5.97 6.03 6.16 1600.0 6.09
2020-08-20 6.19 6.02 6.05 6.07 900.0 6.0
2020-08-19 6.22 5.93 6.22 6.15 15800.0 6.08
2020-08-18 6.25 5.93 6.08 6.23 9100.0 6.15
2020-08-17 6.25 5.9 6.24 6.19 72300.0 6.12
2020-08-14 6.23 6.14 6.2 6.23 4400.0 6.15
2020-08-13 6.2 6.17 6.2 6.19 900.0 6.12
2020-08-12 6.24 6.07 6.13 6.2 2100.0 6.13
2020-08-11 6.2 6.06 6.06 6.2 1300.0 6.13
2020-08-10 6.15 5.93 6.06 6.1 4700.0 6.03
2020-08-07 6.06 5.89 6.01 6.06 4800.0 5.99
2020-08-06 6.15 5.85 5.85 6.01 10800.0 5.94
2020-08-05 6.13 5.82 6.0 6.0 17400.0 5.93
2020-08-04 6.09 5.9 6.03 6.0 6500.0 5.93
2020-08-03 6.09 5.75 6.01 6.0 15300.0 5.93
2020-07-31 6.15 5.98 6.02 6.02 5400.0 5.95
2020-07-30 6.2 5.98 5.98 6.02 2000.0 5.95
2020-07-29 6.22 5.95 5.96 6.1 12600.0 6.03
2020-07-28 6.15 5.77 5.97 6.15 2200.0 6.08
2020-07-27 6.23 5.9 6.06 6.07 4800.0 6.0
2020-07-24 6.17 5.9 5.99 6.09 2400.0 6.02
2020-07-23 6.2 5.89 5.89 6.08 2500.0 6.01
2020-07-22 6.19 5.97 6.11 6.14 3300.0 6.07
2020-07-21 6.2 6.05 6.18 6.18 1300.0 6.11
2020-07-20 6.1 6.1 6.1 6.1 0.0 6.03
2020-07-17 6.18 6.02 6.15 6.1 2200.0 6.03
2020-07-16 6.08 6.01 6.08 6.07 2700.0 6.0
2020-07-15 6.2 5.92 5.99 6.14 6800.0 6.07
2020-07-14 6.19 5.84 6.07 5.86 13700.0 5.79
2020-07-13 6.19 5.95 6.19 6.13 3500.0 6.06
2020-07-10 6.2 5.89 5.91 6.19 5500.0 6.12
2020-07-09 6.11 5.9 6.0 6.0 7900.0 5.93
2020-07-08 6.09 5.74 6.08 6.03 29500.0 5.96
2020-07-07 6.14 6.01 6.1 6.06 4900.0 5.99
2020-07-06 6.3 6.06 6.3 6.15 6900.0 6.08
2020-07-02 6.41 6.1 6.33 6.3 8000.0 6.22
2020-07-01 6.53 6.12 6.53 6.4 6800.0 6.32
2020-06-30 6.58 6.29 6.39 6.48 3200.0 6.4
2020-06-29 6.5 6.11 6.11 6.5 16700.0 6.42
2020-06-26 6.32 6.0 6.31 6.17 22300.0 6.1
2020-06-25 6.34 6.03 6.31 6.34 4000.0 6.26
2020-06-24 6.42 6.22 6.42 6.23 2000.0 6.15
2020-06-23 6.49 6.21 6.39 6.4 5300.0 6.32
2020-06-22 6.38 6.12 6.34 6.38 7800.0 6.3
2020-06-19 6.48 6.15 6.28 6.48 10800.0 6.4
2020-06-18 6.24 6.0 6.0 6.24 2900.0 6.16
2020-06-17 6.21 5.81 6.21 6.12 6000.0 6.05
2020-06-16 6.2 5.77 5.77 5.95 3500.0 5.88
2020-06-15 6.01 5.95 6.01 5.95 1100.0 5.88
2020-06-12 6.28 5.85 6.12 6.0 4300.0 5.93
2020-06-11 6.33 5.81 6.18 6.0 29800.0 5.93
2020-06-10 6.53 6.15 6.15 6.42 900.0 6.34
2020-06-09 6.46 6.11 6.4 6.3 13900.0 6.22
2020-06-08 6.63 6.11 6.62 6.63 15400.0 6.55
2020-06-05 6.51 6.14 6.14 6.34 12200.0 6.26
2020-06-04 6.63 6.04 6.63 6.11 9300.0 6.0
2020-06-03 6.64 6.0 6.04 6.13 13800.0 6.02
2020-06-02 6.2 5.85 6.01 6.0 1700.0 5.89
2020-06-01 6.09 5.78 5.78 6.0 1200.0 5.89
2020-05-29 6.15 5.83 5.85 6.1 4900.0 5.99
2020-05-28 6.2 5.9 6.06 6.1 3000.0 5.99
2020-05-27 6.2 5.52 5.86 6.18 5800.0 6.07
2020-05-26 6.3 5.6 5.71 5.7 15200.0 5.59
2020-05-22 5.77 5.43 5.43 5.75 12600.0 5.64
2020-05-21 5.76 5.76 5.76 5.76 0.0 5.65
2020-05-20 5.77 5.35 5.48 5.76 6300.0 5.65
2020-05-19 5.8 5.35 5.79 5.66 5300.0 5.55
2020-05-18 5.8 5.56 5.8 5.67 2800.0 5.56
2020-05-15 5.79 5.32 5.33 5.58 5200.0 5.48
2020-05-14 5.69 5.33 5.51 5.57 6000.0 5.47
2020-05-13 5.87 5.42 5.5 5.6 6000.0 5.5
2020-05-12 5.92 5.47 5.5 5.69 3700.0 5.58
2020-05-11 6.49 5.93 6.11 5.93 4500.0 5.82
2020-05-08 6.5 6.0 6.0 6.15 5200.0 6.04
2020-05-07 6.36 5.99 6.36 6.15 10200.0 6.04
2020-05-06 6.5 6.17 6.5 6.17 6800.0 6.06
2020-05-05 6.44 6.01 6.29 6.28 18000.0 6.16
2020-05-04 6.27 5.33 5.4 6.0 18500.0 5.89
2020-05-01 5.84 5.25 5.65 5.8 33600.0 5.69
2020-04-30 5.93 5.25 5.45 5.7 21800.0 5.59
2020-04-29 5.69 5.26 5.39 5.42 14200.0 5.32
2020-04-28 5.33 5.22 5.22 5.27 2400.0 5.17
2020-04-27 5.57 5.1 5.14 5.23 12600.0 5.13
2020-04-24 5.18 5.0 5.0 5.15 1500.0 5.05
2020-04-23 5.18 4.96 4.96 5.18 1500.0 5.08
2020-04-22 5.14 4.76 4.92 5.14 3700.0 5.04
2020-04-21 5.17 4.75 5.05 4.8 38300.0 4.71
2020-04-20 5.31 4.9 5.31 4.92 43200.0 4.83
2020-04-17 5.3 5.13 5.18 5.13 23700.0 5.03
2020-04-16 6.12 5.0 6.12 5.15 67100.0 5.05
2020-04-15 6.21 5.84 5.93 6.09 1900.0 5.98
2020-04-14 6.3 5.85 6.3 6.12 4100.0 6.01
2020-04-13 6.32 5.74 6.16 6.3 10400.0 6.18
2020-04-09 6.41 6.0 6.4 6.41 27800.0 6.29
2020-04-08 6.41 6.11 6.13 6.4 4800.0 6.28
2020-04-07 6.34 5.99 6.0 6.2 7700.0 6.08
2020-04-06 6.0 5.73 5.99 5.9 8500.0 5.79
2020-04-03 6.22 5.63 5.9 5.9 15900.0 5.79
2020-04-02 6.38 5.91 6.26 6.06 15700.0 5.95
2020-04-01 5.98 5.74 5.98 5.95 9000.0 5.84
2020-03-31 6.45 5.89 5.9 6.42 5000.0 6.3
2020-03-30 6.03 5.41 6.0 6.03 2400.0 5.92
2020-03-27 6.55 5.41 6.16 6.0 23500.0 5.89
2020-03-26 6.89 4.84 4.84 6.65 16200.0 6.53
2020-03-25 5.3 4.5 5.29 4.92 74800.0 4.83
2020-03-24 5.56 4.8 4.83 5.29 21500.0 5.19
2020-03-23 5.02 4.26 5.0 4.41 33500.0 4.33
2020-03-20 5.33 5.24 5.28 5.3 15300.0 5.2
2020-03-19 5.56 5.05 5.05 5.4 10000.0 5.3
2020-03-18 6.11 4.76 5.76 5.24 35300.0 5.14
2020-03-17 6.5 6.0 6.45 6.06 14300.0 5.95
2020-03-16 6.3 5.6 6.0 6.12 38400.0 6.01
2020-03-13 6.74 6.35 6.74 6.36 41200.0 6.24
2020-03-12 6.99 6.27 6.82 6.28 46100.0 6.16
2020-03-11 7.01 6.92 6.99 6.92 5500.0 6.79
2020-03-10 7.21 7.0 7.16 7.01 16900.0 6.88
2020-03-09 7.57 6.92 7.57 7.0 13600.0 6.87
2020-03-06 7.78 7.66 7.75 7.68 6100.0 7.54
2020-03-05 8.25 7.63 7.77 7.82 16900.0 7.67
2020-03-04 8.34 8.0 8.34 8.0 2100.0 7.81
2020-03-03 8.3 7.95 8.0 8.0 5200.0 7.81
2020-03-02 8.3 7.9 7.98 8.04 9600.0 7.85
2020-02-28 8.13 8.01 8.01 8.02 12500.0 7.83
2020-02-27 8.26 8.12 8.25 8.23 14900.0 8.04
2020-02-26 8.27 8.25 8.25 8.25 1100.0 8.06
2020-02-25 8.3 8.25 8.25 8.26 7500.0 8.07
2020-02-24 8.33 8.25 8.3 8.33 9500.0 8.13
2020-02-21 8.6 8.3 8.3 8.33 5100.0 8.13
2020-02-20 8.39 8.31 8.35 8.35 5700.0 8.15
2020-02-19 8.4 8.36 8.4 8.37 3800.0 8.17
2020-02-18 8.43 8.3 8.3 8.43 7500.0 8.23