Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svb&T Corp (OP: SVBT )

38.42 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 80.00 80.00 80.00 80.00 225 -1.75(-2.14%)
Apr 25, 2019 81.75 81.75 81.75 0 +0.00(+0.00%)
Apr 24, 2019 80.01 81.75 80.01 81.75 580 -0.30(-0.37%)
Apr 15, 2019 82.05 82.05 82.05 0 +2.05(+2.56%)
Apr 08, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Apr 05, 2019 80.00 80.00 80.00 80.00 500 +0.00(+0.00%)
Apr 02, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Mar 29, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Mar 27, 2019 80.00 80.00 80.00 0 +0.10(+0.13%)
Mar 26, 2019 79.90 79.90 79.90 67 +0.00(+0.00%)
Mar 13, 2019 79.90 79.90 79.90 0 +0.00(+0.00%)
Mar 12, 2019 79.90 79.90 79.90 79.90 600 +0.00(+0.00%)
Mar 11, 2019 79.90 79.90 79.90 79.90 400 -2.60(-3.15%)
Mar 08, 2019 79.80 82.50 79.80 82.50 4,100 +2.70(+3.38%)
Mar 07, 2019 79.80 79.80 79.80 79.80 600 -0.20(-0.25%)
Mar 06, 2019 80.00 80.00 80.00 80.00 200 -0.25(-0.31%)
Mar 05, 2019 79.96 80.25 79.95 80.25 900 +0.30(+0.38%)
Mar 04, 2019 79.95 80.25 79.95 79.95 5,585 -0.05(-0.06%)
Mar 01, 2019 80.00 80.00 80.00 80.00 200 +0.25(+0.31%)
Feb 26, 2019 79.75 79.75 79.75 0 +0.10(+0.13%)
Feb 25, 2019 79.65 79.65 79.65 79.65 300 +0.00(+0.00%)
Feb 21, 2019 79.65 79.65 79.65 0 -1.35(-1.67%)
Feb 20, 2019 81.00 81.00 81.00 81.00 100 +0.95(+1.19%)
Feb 19, 2019 80.10 80.10 80.05 80.05 341 +0.05(+0.06%)
Feb 14, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Feb 12, 2019 80.00 80.00 80.00 0 +0.45(+0.57%)
Feb 11, 2019 79.55 79.55 79.55 79.55 1,000 -3.35(-4.04%)
Jan 31, 2019 82.90 82.90 82.90 0 +3.68(+4.65%)
Jan 28, 2019 79.22 79.22 79.22 0 -0.38(-0.48%)
Jan 14, 2019 79.60 79.60 79.60 0 +0.00(+0.00%)
Jan 11, 2019 79.50 79.60 79.50 79.60 2,000 -0.40(-0.50%)
Jan 09, 2019 80.00 80.00 80.00 0 +0.95(+1.20%)
Jan 07, 2019 79.05 79.05 79.05 0 -0.95(-1.19%)
Jan 04, 2019 79.05 80.00 79.05 80.00 400 +0.95(+1.20%)
Jan 03, 2019 79.05 79.05 79.05 50 +0.00(+0.00%)
Dec 31, 2018 79.05 79.05 79.05 0 -1.20(-1.50%)
Dec 27, 2018 80.25 80.25 80.25 0 +0.25(+0.31%)
Dec 19, 2018 80.00 80.00 80.00 0 -0.27(-0.34%)
Dec 12, 2018 80.27 80.27 80.27 0 +0.00(+0.00%)
Dec 06, 2018 80.27 80.27 80.27 0 -1.48(-1.81%)
Nov 13, 2018 81.75 81.75 81.75 0 -0.02(-0.02%)
Nov 12, 2018 81.76 81.77 81.76 81.77 1,000 -0.13(-0.16%)
Nov 08, 2018 81.90 81.90 81.90 0 +0.29(+0.36%)
Nov 07, 2018 81.62 81.62 81.61 81.61 750 -0.39(-0.48%)
Nov 06, 2018 82.00 82.00 82.00 82.00 250 +0.39(+0.48%)
Nov 01, 2018 81.61 81.61 81.61 0 +0.01(+0.01%)
Oct 30, 2018 81.60 81.60 81.60 0 +0.00(+0.00%)
Oct 29, 2018 81.60 81.60 81.60 81.60 100 -1.40(-1.69%)
Oct 23, 2018 83.00 83.00 83.00 0 +1.45(+1.78%)
Oct 18, 2018 81.55 81.55 81.55 0 +0.00(+0.00%)
Oct 17, 2018 81.70 81.70 81.55 81.55 1,280 -0.54(-0.66%)
Oct 16, 2018 82.00 82.09 82.00 82.09 1,100 +0.39(+0.48%)
Oct 15, 2018 81.70 81.70 81.70 81.70 216 -0.80(-0.97%)
Oct 12, 2018 82.50 82.50 82.50 82.50 300 +0.50(+0.61%)
Oct 10, 2018 82.00 82.00 82.00 0 +0.00(+0.00%)
Oct 09, 2018 82.00 82.00 82.00 82.00 300 +0.00(+0.00%)
Oct 05, 2018 82.00 82.00 82.00 0 -0.65(-0.79%)
Oct 04, 2018 82.65 82.65 82.65 82.65 100 +1.00(+1.22%)
Oct 03, 2018 81.65 81.65 81.65 81.65 2,178 +0.00(+0.00%)
Oct 01, 2018 81.65 81.65 81.65 0 +0.00(+0.00%)
Sep 28, 2018 81.65 81.65 81.65 81.65 800 +0.00(+0.00%)
Sep 26, 2018 81.65 81.65 81.65 0 +0.00(+0.00%)
Sep 25, 2018 81.65 81.65 81.65 81.65 500 +0.00(+0.00%)
Sep 21, 2018 81.65 81.65 81.65 0 -0.20(-0.24%)
Sep 19, 2018 81.85 81.85 81.85 0 +0.00(+0.00%)
Sep 18, 2018 81.75 82.00 81.75 81.85 4,596 -0.15(-0.18%)
Sep 17, 2018 81.75 82.25 81.75 82.00 6,782 -0.15(-0.18%)
Sep 14, 2018 82.00 82.15 81.75 82.15 1,600 -0.05(-0.06%)
Sep 13, 2018 82.00 82.20 81.75 82.20 2,100 +0.10(+0.12%)
Sep 12, 2018 81.75 82.10 81.75 82.10 600 +0.10(+0.12%)
Sep 11, 2018 82.00 82.00 82.00 82.00 229 -0.50(-0.61%)
Sep 10, 2018 81.75 82.50 81.75 82.50 516 +0.69(+0.84%)
Sep 07, 2018 81.61 82.25 81.61 81.81 2,200 -0.29(-0.35%)
Sep 06, 2018 81.61 82.10 81.61 82.10 500 +0.49(+0.60%)
Sep 05, 2018 81.61 82.00 81.61 81.61 2,121 -0.39(-0.48%)
Sep 04, 2018 81.05 82.00 81.05 82.00 972 +0.95(+1.17%)
Aug 31, 2018 81.05 81.05 81.05 0 -0.45(-0.55%)
Aug 30, 2018 81.00 81.50 81.00 81.50 1,967 +0.50(+0.62%)
Aug 29, 2018 79.05 81.00 79.05 81.00 1,860 -0.50(-0.61%)
Aug 28, 2018 79.56 81.75 78.45 81.50 2,934 +0.00(+0.00%)
Aug 27, 2018 81.00 81.50 81.00 81.50 400 +0.50(+0.62%)
Aug 24, 2018 80.50 81.00 80.50 81.00 900 +0.00(+0.00%)
Aug 23, 2018 79.00 81.00 79.00 81.00 1,850 +2.00(+2.53%)
Aug 22, 2018 78.00 79.00 78.00 79.00 400 -0.75(-0.94%)
Aug 21, 2018 76.33 79.75 76.33 79.75 5,499 +1.75(+2.24%)
Aug 20, 2018 76.80 78.00 76.80 78.00 2,476 +1.25(+1.63%)
Aug 17, 2018 76.75 76.75 76.75 76.75 200 +0.75(+0.99%)
Aug 16, 2018 75.50 76.25 75.50 76.00 2,750 +0.85(+1.13%)
Aug 15, 2018 75.25 76.00 75.15 75.15 1,031 +0.15(+0.20%)
Aug 14, 2018 75.00 75.00 73.50 75.00 3,372 +0.75(+1.01%)
Aug 13, 2018 74.00 75.50 73.63 74.25 17,050 -0.25(-0.34%)
Aug 10, 2018 73.00 74.50 73.00 74.50 8,900 +1.50(+2.05%)
Aug 09, 2018 71.10 73.00 71.10 73.00 5,000 +1.71(+2.40%)
Aug 08, 2018 72.25 72.50 71.29 71.29 9,191 -0.71(-0.99%)
Aug 07, 2018 70.40 72.00 70.25 72.00 3,150 +1.85(+2.64%)
Aug 06, 2018 70.50 70.50 70.15 70.15 1,590 +0.00(+0.00%)
Aug 03, 2018 70.25 70.25 70.15 70.15 3,000 -0.60(-0.85%)
Aug 01, 2018 70.75 70.75 70.75 0 -0.15(-0.21%)
Jul 30, 2018 70.90 70.90 70.90 0 +0.90(+1.29%)
Jul 26, 2018 70.00 70.00 70.00 0 -0.00(-0.00%)
Jul 25, 2018 70.00 70.00 70.00 70.00 2,578 -0.42(-0.59%)
Jul 23, 2018 70.42 70.42 70.42 0 -0.58(-0.82%)
Jul 20, 2018 70.35 71.00 70.35 71.00 500 +0.75(+1.07%)
Jul 19, 2018 70.50 70.50 69.05 70.25 2,298 +0.00(+0.00%)
Jul 18, 2018 70.25 70.25 70.25 70.25 200 +0.20(+0.29%)
Jul 17, 2018 70.05 70.05 70.05 70.05 200 -1.45(-2.03%)
Jul 13, 2018 71.50 71.50 71.50 0 +0.50(+0.70%)
Jul 12, 2018 70.00 71.00 70.00 71.00 1,070 +1.00(+1.43%)
Jul 11, 2018 70.00 72.00 70.00 70.00 1,120 +2.50(+3.70%)
Jun 08, 2018 67.50 67.50 67.50 0 -4.50(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.