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

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2006 18.08 18.08 17.71 17.95 4,124 -0.11(-0.62%)
Jan 30, 2006 18.10 18.10 17.67 18.06 3,274 +0.35(+1.95%)
Jan 27, 2006 17.67 17.98 17.67 17.71 2,799 -0.28(-1.56%)
Jan 26, 2006 18.04 18.12 17.99 17.99 2,995 +0.28(+1.58%)
Jan 25, 2006 17.99 17.99 17.67 17.71 3,875 -0.01(-0.05%)
Jan 24, 2006 17.85 17.85 17.72 17.72 1,425 -0.27(-1.51%)
Jan 23, 2006 17.99 17.99 17.99 17.99 213 +0.43(+2.45%)
Jan 20, 2006 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jan 19, 2006 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jan 18, 2006 18.10 18.13 17.56 17.56 991 -0.21(-1.21%)
Jan 17, 2006 17.73 17.98 17.73 17.78 5,213 -0.38(-2.11%)
Jan 13, 2006 17.73 18.16 17.73 18.16 1,041 +0.45(+2.53%)
Jan 12, 2006 17.67 17.71 17.67 17.71 1,176 -0.03(-0.16%)
Jan 11, 2006 17.67 17.75 17.67 17.74 8,888 -0.39(-2.17%)
Jan 10, 2006 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Jan 09, 2006 18.13 18.13 18.13 18.13 534 +0.09(+0.52%)
Jan 06, 2006 17.48 18.04 17.48 18.04 641 +0.63(+3.60%)
Jan 05, 2006 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jan 04, 2006 17.76 17.76 17.06 17.41 1,788 -0.38(-2.15%)
Jan 03, 2006 17.76 17.80 17.76 17.80 213 -0.37(-2.06%)
Dec 30, 2005 18.17 18.17 18.17 18.17 106 +0.17(+0.93%)
Dec 29, 2005 17.67 18.18 17.67 18.00 4,201 +0.46(+2.61%)
Dec 28, 2005 17.66 17.67 17.54 17.54 1,604 +0.12(+0.70%)
Dec 27, 2005 17.62 17.62 17.42 17.42 962 -0.10(-0.59%)
Dec 23, 2005 18.09 18.09 17.52 17.52 4,386 -0.19(-1.06%)
Dec 22, 2005 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Dec 21, 2005 17.66 17.71 17.66 17.71 1,497 +0.00(+0.00%)
Dec 20, 2005 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Dec 19, 2005 17.71 17.71 17.71 17.71 213 +0.05(+0.26%)
Dec 16, 2005 17.67 17.67 17.67 17.67 641 +0.00(+0.00%)
Dec 15, 2005 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Dec 14, 2005 17.68 17.68 17.67 17.67 213 -0.10(-0.58%)
Dec 13, 2005 17.81 17.81 17.77 17.77 536 +0.01(+0.05%)
Dec 12, 2005 17.76 17.76 17.76 17.76 427 +0.05(+0.26%)
Dec 09, 2005 17.71 17.71 17.71 17.71 1,390 -0.47(-2.59%)
Dec 08, 2005 18.30 18.30 18.18 18.18 781 +0.15(+0.82%)
Dec 07, 2005 18.04 18.13 17.40 18.04 2,033 -0.00(-0.02%)
Dec 06, 2005 18.04 18.34 18.04 18.04 6,804 +0.09(+0.52%)
Dec 05, 2005 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Dec 02, 2005 17.95 17.95 17.95 17.95 427 -0.05(-0.26%)
Dec 01, 2005 18.05 18.05 17.99 17.99 1,145 -0.05(-0.29%)
Nov 30, 2005 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Nov 29, 2005 18.04 18.04 18.04 18.04 106 -0.29(-1.60%)
Nov 28, 2005 17.95 18.34 17.94 18.34 6,524 +0.49(+2.72%)
Nov 25, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 23, 2005 17.94 17.94 17.39 17.85 5,314 +0.33(+1.87%)
Nov 22, 2005 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Nov 21, 2005 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Nov 18, 2005 17.34 17.71 17.34 17.52 1,030 +0.23(+1.35%)
Nov 17, 2005 17.43 17.43 17.29 17.29 213 -0.37(-2.11%)
Nov 16, 2005 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Nov 15, 2005 17.61 17.67 17.57 17.67 3,541 +0.02(+0.11%)
Nov 14, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 11, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 10, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 09, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 08, 2005 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Nov 07, 2005 17.65 17.65 17.65 17.65 320 +0.36(+2.05%)
Nov 04, 2005 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 03, 2005 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 02, 2005 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
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.