SVB & T Corporation (SVBT)
OTCMKTS · Delayed Price · Currency is USD
67.50
+0.40 (0.60%)
At close: Jun 8, 2026
SVB & T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.22 | 0.60% | 199 |
| May 28, 2026 | 68.90 | 68.90 | 67.10 | 67.10 | 66.82 | -2.75% | 400 |
| May 27, 2026 | 68.98 | 69.00 | 68.98 | 69.00 | 68.71 | 2.99% | 906 |
| May 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | -0.01% | 300 |
| May 19, 2026 | 67.00 | 67.01 | 67.00 | 67.01 | 66.73 | 0.01% | 1,300 |
| May 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | - | 300 |
| May 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | - | 400 |
| May 6, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 66.72 | - | 300 |
| May 5, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 66.72 | 1.52% | 2,750 |
| Apr 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.73 | - | 900 |
| Apr 29, 2026 | 63.99 | 66.00 | 63.99 | 66.00 | 65.73 | 6.23% | 602 |
| Apr 28, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 61.87 | 0.21% | 504 |
| Apr 27, 2026 | 61.75 | 62.00 | 61.75 | 62.00 | 61.74 | 0.40% | 281 |
| Apr 17, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.49 | 0.41% | 240 |
| Apr 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | -0.31% | 580 |
| Apr 9, 2026 | 61.50 | 61.69 | 61.50 | 61.69 | 61.43 | -0.10% | 200 |
| Apr 6, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.49 | 0.37% | 200 |
| Apr 2, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.26 | - | 100 |
| Apr 1, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.26 | - | 144 |
| Mar 27, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.26 | -0.37% | 600 |
| Mar 20, 2026 | 61.54 | 61.75 | 61.54 | 61.75 | 61.49 | 0.37% | 290 |
| Mar 17, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.26 | - | 400 |
| Mar 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.26 | 0.31% | 1,640 |
| Mar 10, 2026 | 61.52 | 61.61 | 61.52 | 61.61 | 61.08 | 0.02% | 1,660 |
| Mar 5, 2026 | 61.50 | 61.65 | 61.50 | 61.60 | 61.07 | 0.16% | 950 |
| Mar 3, 2026 | 61.75 | 61.95 | 61.50 | 61.50 | 60.97 | -1.05% | 600 |
| Feb 25, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.61 | 0.24% | 500 |
| Feb 24, 2026 | 62.01 | 62.02 | 62.00 | 62.00 | 61.46 | -0.13% | 4,629 |
| Feb 18, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.54 | -1.46% | 150 |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - | 420 |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | -0.74% | 100 |
| Feb 9, 2026 | 63.00 | 63.47 | 63.00 | 63.47 | 62.92 | 2.38% | 200 |
| Feb 6, 2026 | 60.98 | 62.00 | 60.98 | 62.00 | 61.46 | 2.90% | 591 |
| Feb 4, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 59.73 | 0.84% | 985 |
| Feb 2, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.23 | -0.42% | 100 |
| Jan 30, 2026 | 60.03 | 60.03 | 60.00 | 60.00 | 59.48 | - | 290 |
| Jan 28, 2026 | 60.00 | 60.15 | 60.00 | 60.00 | 59.48 | -0.81% | 300 |
| Jan 27, 2026 | 60.00 | 60.49 | 60.00 | 60.49 | 59.97 | 0.82% | 200 |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.48 | -0.08% | 100 |
| Jan 23, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.53 | 0.08% | 300 |
| Jan 22, 2026 | 60.01 | 60.01 | 60.00 | 60.00 | 59.48 | - | 400 |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.48 | 0.67% | 100 |
| Jan 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.08 | 0.17% | 100 |
| Jan 9, 2026 | 60.00 | 61.00 | 59.50 | 59.50 | 58.98 | -0.83% | 300 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.48 | 1.10% | 100 |
| Jan 7, 2026 | 59.40 | 59.40 | 59.35 | 59.35 | 58.84 | -1.08% | 610 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 59.48 | 1.69% | 438 |
| Dec 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.49 | -1.67% | 100 |
| Dec 24, 2025 | 58.95 | 60.00 | 58.95 | 60.00 | 59.48 | 4.33% | 730 |
| Dec 23, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.01 | 0.89% | 170 |