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

Svb&T Corp (OP: SVBT )

38.29 -0.71 (-1.82%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 31, 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, 2021 82.00 82.00 82.00 0 -2.88(-3.39%)
Apr 29, 2021 81.70 84.88 81.70 84.88 2,687 +4.88(+6.10%)
Apr 28, 2021 80.00 80.00 80.00 80.00 2,151 +0.00(+0.00%)
Apr 26, 2021 80.00 80.00 80.00 0 +0.00(+0.00%)
Apr 23, 2021 80.00 80.00 80.00 1 +0.00(+0.00%)
Apr 21, 2021 80.00 80.00 80.00 0 +0.40(+0.50%)
Apr 19, 2021 79.60 79.60 79.60 0 -0.65(-0.81%)
Apr 16, 2021 80.45 80.45 80.25 80.25 200 +0.25(+0.31%)
Apr 14, 2021 80.00 80.00 80.00 0 +0.00(+0.00%)
Apr 13, 2021 80.00 80.00 80.00 80.00 200 +1.00(+1.27%)
Apr 12, 2021 79.00 79.00 79.00 79.00 400 +0.20(+0.25%)
Apr 09, 2021 79.40 79.40 78.80 78.80 3,400 +0.05(+0.06%)
Apr 07, 2021 78.75 78.75 78.75 0 +0.26(+0.33%)
Apr 06, 2021 78.49 78.49 78.49 78.49 150 -0.01(-0.01%)
Apr 05, 2021 78.50 78.50 78.50 78.50 250 +0.30(+0.38%)
Apr 01, 2021 78.20 78.20 78.20 15 +0.00(+0.00%)
Mar 31, 2021 78.00 78.20 78.00 78.20 287 +0.20(+0.26%)
Mar 29, 2021 78.00 78.00 78.00 0 -0.50(-0.64%)
Mar 25, 2021 78.50 78.50 78.50 0 +0.89(+1.15%)
Mar 23, 2021 77.61 77.61 77.61 0 -0.24(-0.31%)
Mar 22, 2021 77.61 77.85 77.61 77.85 850 +0.25(+0.32%)
Mar 19, 2021 77.60 77.60 77.60 77.60 1,600 -0.20(-0.26%)
Mar 18, 2021 77.83 77.83 77.80 77.80 1,589 -0.03(-0.04%)
Mar 17, 2021 78.00 78.00 77.83 77.83 1,772 -0.22(-0.28%)
Mar 16, 2021 78.25 78.25 78.00 78.05 2,800 -0.30(-0.38%)
Mar 15, 2021 78.30 78.35 78.00 78.35 3,063 -0.45(-0.57%)
Mar 12, 2021 78.80 78.80 78.80 78.80 2,500 +0.20(+0.25%)
Mar 11, 2021 78.60 78.60 78.60 78.60 1,500 +0.00(+0.00%)
Mar 09, 2021 78.60 78.60 78.60 0 +0.00(+0.00%)
Mar 08, 2021 78.60 78.60 78.60 78.60 1,437 +0.35(+0.45%)
Mar 05, 2021 78.25 78.25 78.25 98 +0.00(+0.00%)
Mar 04, 2021 78.25 78.25 78.25 78.25 10,000 +0.25(+0.32%)
Mar 03, 2021 78.00 78.00 78.00 78.00 100 +0.25(+0.32%)
Mar 02, 2021 76.75 77.75 76.60 77.75 17,800 +1.75(+2.30%)
Mar 01, 2021 76.00 76.00 76.00 76.00 100 -2.45(-3.12%)
Feb 26, 2021 75.75 78.50 75.31 78.45 4,500 +2.70(+3.56%)
Feb 24, 2021 75.75 75.75 75.75 0 +0.00(+0.00%)
Feb 22, 2021 75.75 75.75 75.75 0 +0.25(+0.33%)
Feb 19, 2021 75.30 75.50 75.30 75.50 400 -0.25(-0.33%)
Feb 17, 2021 75.75 75.75 75.75 0 +0.25(+0.33%)
Feb 16, 2021 75.50 75.50 75.25 75.50 550 -0.25(-0.33%)
Feb 12, 2021 75.25 75.75 75.20 75.75 1,900 +0.74(+0.99%)
Feb 11, 2021 75.00 75.50 74.50 75.01 10,499 +0.01(+0.01%)
Feb 10, 2021 75.00 75.25 74.51 75.00 778 +0.00(+0.00%)
Feb 09, 2021 75.00 75.00 75.00 75.00 400 +0.00(+0.00%)
Feb 08, 2021 74.29 75.00 74.29 75.00 1,180 +2.75(+3.81%)
Feb 03, 2021 72.25 72.25 72.25 0 +0.25(+0.35%)
Jan 28, 2021 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 27, 2021 72.00 72.50 72.00 72.00 3,974 +0.00(+0.00%)
Jan 25, 2021 72.00 72.00 72.00 0 -3.00(-4.00%)
Jan 19, 2021 75.00 75.00 75.00 0 +4.00(+5.63%)
Jan 12, 2021 71.00 71.00 71.00 0 +1.50(+2.16%)
Jan 11, 2021 71.00 71.00 68.50 69.50 670 -1.99(-2.78%)
Jan 08, 2021 71.49 71.49 71.49 71.49 100 -0.51(-0.71%)
Jan 07, 2021 72.00 72.00 72.00 40 +0.00(+0.00%)
Jan 05, 2021 72.00 72.00 72.00 0 +3.74(+5.48%)
Jan 04, 2021 68.26 68.26 68.26 68.26 396 -3.74(-5.19%)
Dec 24, 2020 72.00 72.00 72.00 0 +3.75(+5.49%)
Dec 18, 2020 68.25 68.25 68.25 0 +0.41(+0.60%)
Dec 16, 2020 67.84 67.84 67.84 0 +0.92(+1.37%)
Dec 14, 2020 66.92 66.92 66.92 0 -1.07(-1.57%)
Dec 11, 2020 67.99 67.99 67.99 10 +0.00(+0.00%)
Dec 10, 2020 67.79 68.99 66.00 67.99 1,446 +1.99(+3.02%)
Dec 09, 2020 66.00 66.00 66.00 66.00 150 +0.00(+0.00%)
Dec 08, 2020 65.75 66.00 65.75 66.00 600 +0.21(+0.32%)
Dec 07, 2020 65.99 65.99 65.79 65.79 200 +0.09(+0.14%)
Dec 03, 2020 65.70 65.70 65.70 0 +0.45(+0.69%)
Dec 02, 2020 65.25 65.25 65.25 65.25 219 -0.25(-0.38%)
Dec 01, 2020 65.50 65.50 65.50 65.50 300 +0.15(+0.23%)
Nov 30, 2020 65.30 65.35 65.30 65.35 400 +0.35(+0.54%)
Nov 25, 2020 65.00 65.00 65.00 0 -0.75(-1.14%)
Nov 24, 2020 65.25 65.99 64.88 65.75 1,800 +0.50(+0.77%)
Nov 23, 2020 65.20 65.25 65.20 65.25 600 +0.10(+0.15%)
Nov 20, 2020 64.26 65.15 64.26 65.15 300 +0.05(+0.08%)
Nov 18, 2020 65.10 65.10 65.10 0 +0.00(+0.00%)
Nov 17, 2020 65.10 65.10 65.10 65.10 100 +0.00(+0.00%)
Nov 16, 2020 65.10 65.10 65.10 65.10 397 +0.00(+0.00%)
Nov 10, 2020 65.10 65.10 65.10 0 +0.10(+0.15%)
Nov 09, 2020 65.00 65.09 65.00 65.00 400 +0.00(+0.00%)
Nov 04, 2020 65.00 65.00 65.00 0 +0.50(+0.78%)
Nov 03, 2020 64.50 64.50 64.50 64.50 100 +0.50(+0.78%)
Oct 30, 2020 64.00 64.00 64.00 0 +0.00(+0.00%)
Oct 28, 2020 64.00 64.00 64.00 0 -1.09(-1.67%)
Oct 26, 2020 65.09 65.09 65.09 0 +0.09(+0.14%)
Oct 22, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Oct 21, 2020 65.00 65.00 65.00 65.00 300 +0.00(+0.00%)
Oct 20, 2020 65.00 65.00 65.00 65.00 300 +0.00(+0.00%)
Oct 19, 2020 65.00 65.00 65.00 65.00 369 +0.00(+0.00%)
Oct 16, 2020 65.00 65.00 65.00 65.00 800 +0.00(+0.00%)
Oct 15, 2020 65.00 65.00 65.00 65.00 600 +2.00(+3.17%)
Sep 25, 2020 63.00 63.00 63.00 0 -1.00(-1.56%)
Sep 23, 2020 64.00 64.00 64.00 0 +0.26(+0.41%)
Sep 22, 2020 63.74 63.74 63.74 63.74 200 -1.26(-1.94%)
Sep 15, 2020 65.00 65.00 65.00 0 +0.01(+0.02%)
Sep 10, 2020 64.99 64.99 64.99 0 -0.01(-0.02%)
Sep 09, 2020 65.00 65.00 65.00 65.00 200 +0.00(+0.00%)
Sep 04, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Sep 03, 2020 65.00 65.00 65.00 65.00 100 +0.00(+0.00%)
Sep 01, 2020 65.00 65.00 65.00 0 +1.00(+1.56%)
Aug 19, 2020 64.00 64.00 64.00 0 -1.00(-1.54%)
Aug 17, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 13, 2020 65.00 65.00 65.00 0 +4.00(+6.56%)
Aug 10, 2020 61.00 61.00 61.00 0 -2.00(-3.17%)
Aug 06, 2020 63.00 63.00 63.00 0 +2.00(+3.28%)
Aug 05, 2020 61.00 61.00 61.00 35 +0.00(+0.00%)
Jul 27, 2020 61.00 61.00 61.00 0 -3.00(-4.69%)
Jun 30, 2020 64.00 64.00 64.00 0 +2.90(+4.75%)
Jun 29, 2020 61.00 61.10 61.00 61.10 360 -2.90(-4.53%)
Jun 25, 2020 64.00 64.00 64.00 0 +0.00(+0.00%)
Jun 23, 2020 64.00 64.00 64.00 0 +0.00(+0.00%)
Jun 19, 2020 64.00 64.00 64.00 0 -0.50(-0.78%)
Jun 15, 2020 64.50 64.50 64.50 0 -0.50(-0.77%)
Jun 12, 2020 65.00 65.00 65.00 65.00 400 +0.00(+0.00%)
Jun 10, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 03, 2020 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 02, 2020 65.00 65.00 65.00 65.00 400 +0.00(+0.00%)
Jun 01, 2020 65.00 65.00 65.00 65.00 200 +0.00(+0.00%)
May 29, 2020 65.00 65.00 65.00 65.00 100 -3.00(-4.41%)
May 26, 2020 68.00 68.00 68.00 0 +0.00(+0.00%)
May 15, 2020 68.00 68.00 68.00 0 +0.00(+0.00%)
May 04, 2020 68.00 68.00 68.00 0 +1.10(+1.64%)
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.