SVB & T Corporation (SVBT)
OTCMKTS · Delayed Price · Currency is USD
46.00
+1.00 (2.22%)
Aug 20, 2025, 9:40 AM EDT
SVB & T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.10% | 100 |
| Aug 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 200 |
| Aug 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 15 |
| Aug 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.12% | 574 |
| Aug 8, 2025 | 44.25 | 44.50 | 44.25 | 44.50 | 44.50 | 0.56% | 610 |
| Aug 7, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 35 |
| Aug 6, 2025 | 44.25 | 44.44 | 44.25 | 44.25 | 44.25 | 0.57% | 1,448 |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 500 |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 200 |
| Jul 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 300 |
| Jul 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 148 |
| Jul 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.54% | 100 |
| Jul 22, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | - |
| Jul 21, 2025 | 44.75 | 44.75 | 44.00 | 44.24 | 44.24 | -1.14% | 2,500 |
| Jul 18, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | - |
| Jul 17, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 3.95% | 100 |
| Jul 16, 2025 | 44.00 | 45.00 | 43.05 | 43.05 | 43.05 | -2.16% | 3,490 |
| Jul 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 14, 2025 | 43.49 | 44.00 | 43.49 | 44.00 | 44.00 | 1.62% | 1,107 |
| Jul 11, 2025 | 43.10 | 43.30 | 43.03 | 43.30 | 43.30 | 0.46% | 825 |
| Jul 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.23% | 200 |
| Jul 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 500 |
| Jul 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 408 |
| Jul 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 7 |
| Jul 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Jul 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 13 |
| Jul 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 68 |
| Jun 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.16% | 300 |
| Jun 17, 2025 | 43.00 | 43.25 | 42.93 | 42.93 | 42.93 | -0.02% | 3,800 |
| Jun 16, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - | - |
| Jun 13, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.71 | - | - |
| Jun 12, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.71 | - | - |
| Jun 11, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.71 | - | 7 |
| Jun 10, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.71 | -0.02% | 1,003 |