SVB & T Corporation (SVBT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 24 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 23 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 22 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 19 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 18 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 17 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 16 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 15 Apr 2024 | 40.50 | 40.90 | 40.50 | 40.50 | 40.50 | 5,600 |
| 12 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 11 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 100 |
| 10 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 09 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 08 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 05 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 200 |
| 04 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 03 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 02 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 01 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 28 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 100 |
| 27 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 26 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 200 |
| 25 Mar 2024 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 200 |
| 22 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1,100 |
| 21 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 20 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 19 Mar 2024 | 39.26 | 39.30 | 39.26 | 39.30 | 39.30 | 200 |
| 18 Mar 2024 | 39.15 | 39.15 | 39.10 | 39.10 | 39.10 | 300 |
| 15 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 14 Mar 2024 | 39.75 | 39.80 | 39.60 | 39.60 | 39.60 | 3,000 |
| 14 Mar 2024 | 0.2 Dividend | |||||
| 13 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.60 | - |
| 12 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.60 | - |
| 11 Mar 2024 | 39.85 | 39.85 | 39.80 | 39.80 | 39.60 | 200 |
| 08 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.61 | 500 |
| 07 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 06 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 05 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 04 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 01 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 29 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 28 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 27 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.05 | - |
| 26 Feb 2024 | 40.25 | 42.26 | 40.25 | 42.26 | 42.05 | 11,700 |
| 23 Feb 2024 | 39.55 | 40.10 | 39.55 | 40.10 | 39.90 | 700 |
| 22 Feb 2024 | 39.35 | 39.45 | 39.35 | 39.45 | 39.25 | 300 |
| 21 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.10 | - |
| 20 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.10 | - |
| 16 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.10 | - |
| 15 Feb 2024 | 39.05 | 39.30 | 39.05 | 39.30 | 39.10 | 200 |
| 14 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | - |
| 13 Feb 2024 | 40.00 | 40.05 | 39.01 | 39.01 | 38.81 | 600 |
| 12 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | - |
| 09 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | - |
| 08 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | - |
| 07 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | - |
| 06 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.81 | 100 |
| 05 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 02 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 01 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 31 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 30 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | 200 |
| 29 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 26 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | 100 |
| 25 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 24 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 23 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 22 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 19 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 18 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 17 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | 400 |
| 16 Jan 2024 | 38.66 | 39.50 | 38.66 | 39.00 | 38.80 | 600 |
| 12 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.93 | - |
| 11 Jan 2024 | 37.25 | 37.25 | 37.12 | 37.12 | 36.93 | 600 |
| 10 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 09 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 08 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 05 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 100 |
| 04 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 03 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 02 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 29 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 28 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 27 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
| 26 Dec 2023 | 37.25 | 39.00 | 37.25 | 39.00 | 38.80 | 1,500 |
| 22 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 21 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 20 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 19 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 18 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 15 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 14 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 100 |
| 14 Dec 2023 | 0.18 Dividend | |||||
| 13 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.54 | 400 |
| 12 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - |
| 11 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - |
| 08 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - |
| 07 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - |
| 06 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - |
| 05 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.