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, 2012 3.243 3.243 3.019 3.028 1,604 -0.02(-0.61%)
Jan 30, 2012 3.122 3.271 3.019 3.047 2,567 +0.03(+0.93%)
Jan 27, 2012 3.010 3.243 2.991 3.019 1,929 +0.03(+0.94%)
Jan 26, 2012 2.991 3.309 2.991 2.991 2,032 -0.32(-9.66%)
Jan 25, 2012 3.355 3.355 3.010 3.311 4,234 -0.04(-1.33%)
Jan 24, 2012 3.084 3.355 2.991 3.355 4,509 +0.29(+9.45%)
Jan 23, 2012 3.010 3.177 2.944 3.066 3,102 +0.13(+4.46%)
Jan 20, 2012 2.935 2.935 2.935 2.935 106 +0.06(+1.95%)
Jan 19, 2012 2.524 3.645 2.514 2.879 24,604 +0.36(+14.50%)
Jan 18, 2012 2.496 2.514 2.496 2.514 1,091 +0.12(+5.08%)
Jan 17, 2012 2.243 2.393 2.243 2.393 1,925 -0.04(-1.54%)
Jan 13, 2012 2.253 2.477 2.253 2.430 4,175 +0.19(+8.33%)
Jan 12, 2012 2.337 2.337 2.243 2.243 1,551 -0.01(-0.42%)
Jan 11, 2012 2.468 2.477 2.243 2.253 1,508 -0.22(-9.06%)
Jan 09, 2012 2.253 2.477 2.477 2.477 320 +0.13(+5.58%)
Jan 06, 2012 2.477 2.477 2.346 2.346 676 -0.03(-1.18%)
Jan 05, 2012 2.346 2.430 2.346 2.374 1,765 -0.01(-0.39%)
Jan 04, 2012 2.383 2.383 2.383 2.383 106 +0.08(+3.66%)
Dec 30, 2011 2.206 2.299 2.178 2.299 5,039 +0.11(+5.13%)
Dec 29, 2011 2.243 2.271 2.122 2.187 47,224 -0.04(-1.68%)
Dec 28, 2011 2.261 2.411 2.206 2.225 10,420 +0.03(+1.28%)
Dec 27, 2011 2.561 2.561 2.196 2.196 17,577 -0.05(-2.08%)
Dec 23, 2011 2.290 2.430 2.215 2.243 9,142 +0.04(+1.69%)
Dec 21, 2011 2.243 2.383 2.206 2.206 5,661 +0.01(+0.43%)
Dec 20, 2011 2.196 2.196 2.196 2.196 106 +0.00(+0.00%)
Dec 19, 2011 2.196 2.196 2.196 2.196 106 +0.00(+0.00%)
Dec 16, 2011 2.196 2.196 2.196 2.196 1,069 -0.05(-2.08%)
Dec 15, 2011 2.243 2.243 2.243 2.243 2,836 -0.01(-0.42%)
Dec 14, 2011 2.337 2.346 2.253 2.253 1,534 -0.10(-4.36%)
Dec 13, 2011 2.355 2.355 2.355 2.355 128 +0.09(+4.13%)
Dec 12, 2011 2.243 2.346 2.243 2.262 1,818 +0.02(+0.83%)
Dec 09, 2011 2.208 2.253 2.208 2.243 2,317 -0.00(-0.08%)
Dec 07, 2011 2.290 2.245 2.245 2.245 2,460 +0.00(+0.08%)
Dec 06, 2011 2.281 2.402 2.243 2.243 6,590 +0.07(+3.00%)
Dec 05, 2011 2.290 2.337 2.159 2.178 13,158 -0.16(-6.80%)
Dec 02, 2011 2.262 2.355 2.253 2.337 7,160 +0.05(+2.04%)
Dec 01, 2011 2.271 2.290 2.253 2.290 3,017 -0.05(-2.00%)
Nov 30, 2011 2.346 2.346 2.337 2.337 3,854 -0.01(-0.40%)
Nov 29, 2011 2.421 2.421 2.346 2.346 4,054 +0.00(+0.00%)
Nov 28, 2011 2.496 2.552 2.346 2.346 4,233 -0.23(-9.06%)
Nov 23, 2011 2.524 2.580 2.580 2.580 4,065 +0.10(+4.15%)
Nov 22, 2011 2.477 2.477 2.477 2.477 213 +0.11(+4.74%)
Nov 21, 2011 2.346 2.393 2.337 2.365 1,305 -0.15(-6.02%)
Nov 17, 2011 2.516 2.516 2.516 2.516 0 +0.02(+0.82%)
Nov 16, 2011 2.524 2.524 2.486 2.496 463 -0.04(-1.48%)
Nov 15, 2011 2.617 2.617 2.533 2.533 1,676 -0.27(-9.66%)
Nov 11, 2011 2.963 2.804 2.804 2.804 534 +0.19(+7.14%)
Nov 10, 2011 2.767 2.767 2.617 2.617 1,283 -0.04(-1.41%)
Nov 09, 2011 2.860 2.897 2.524 2.654 11,488 -0.03(-1.18%)
Nov 08, 2011 2.683 2.804 2.673 2.686 732 +0.20(+8.05%)
Nov 07, 2011 2.477 2.505 2.477 2.486 2,353 -0.13(-5.00%)
Nov 04, 2011 2.355 2.888 2.164 2.617 15,255 +0.27(+11.55%)
Nov 03, 2011 2.346 2.346 2.346 2.346 213 -0.08(-3.43%)
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.