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, 2013 3.598 4.113 3.598 4.113 9,227 +0.28(+7.32%)
Jan 30, 2013 4.019 4.042 3.729 3.832 34,154 -0.09(-2.38%)
Jan 29, 2013 3.598 4.404 3.598 3.926 17,970 +0.34(+9.59%)
Jan 28, 2013 3.384 3.635 3.384 3.582 7,703 +0.18(+5.29%)
Jan 25, 2013 3.243 3.412 3.103 3.402 8,789 +0.18(+5.51%)
Jan 24, 2013 3.178 3.225 3.178 3.225 6,466 +0.06(+1.77%)
Jan 23, 2013 3.084 3.169 2.972 3.169 6,877 +0.04(+1.19%)
Jan 22, 2013 3.131 3.131 3.131 3.131 1,283 -0.05(-1.47%)
Jan 18, 2013 3.038 3.178 3.038 3.178 12,496 +0.14(+4.62%)
Jan 17, 2013 3.038 3.038 3.038 3.038 320 -0.04(-1.22%)
Jan 16, 2013 3.075 3.075 3.075 3.075 320 -0.00(-0.03%)
Jan 15, 2013 3.038 3.084 2.911 3.076 1,656 -0.05(-1.47%)
Jan 14, 2013 3.122 3.122 3.122 3.122 106 -0.02(-0.65%)
Jan 11, 2013 3.038 3.142 3.038 3.142 427 +0.08(+2.50%)
Jan 10, 2013 3.038 3.142 3.038 3.066 1,284 +0.03(+0.92%)
Jan 09, 2013 3.169 3.169 3.038 3.038 320 +0.00(+0.00%)
Jan 08, 2013 3.038 3.131 2.944 3.038 4,038 -0.03(-0.91%)
Jan 04, 2013 3.066 3.066 3.066 3.066 0 +0.00(+0.00%)
Jan 03, 2013 3.066 3.066 3.066 3.066 1,069 -0.08(-2.67%)
Jan 02, 2013 3.006 3.150 3.006 3.150 267 +0.21(+7.32%)
Dec 31, 2012 2.725 2.944 2.720 2.935 3,958 -0.01(-0.32%)
Dec 28, 2012 2.944 2.944 2.804 2.944 427 +0.22(+8.25%)
Dec 27, 2012 2.748 2.757 2.720 2.720 2,353 +0.01(+0.34%)
Dec 26, 2012 2.762 2.851 2.711 2.711 5,746 -0.05(-1.69%)
Dec 24, 2012 2.757 2.757 2.757 2.757 177 +0.00(+0.00%)
Dec 21, 2012 2.804 2.813 2.757 2.757 3,054 -0.09(-3.28%)
Dec 20, 2012 2.888 2.944 2.804 2.851 8,277 +0.04(+1.59%)
Dec 19, 2012 2.897 2.897 2.804 2.806 8,559 -0.14(-4.69%)
Dec 18, 2012 2.944 2.944 2.944 2.944 213 +0.18(+6.42%)
Dec 17, 2012 2.767 2.767 2.767 2.767 998 -0.16(-5.55%)
Dec 14, 2012 2.929 2.939 2.929 2.929 641 +0.09(+3.10%)
Dec 13, 2012 2.869 2.879 2.841 2.841 1,283 -0.02(-0.65%)
Dec 12, 2012 2.823 2.860 2.804 2.860 1,079 -0.07(-2.24%)
Dec 10, 2012 2.897 2.926 2.926 2.926 106 +0.00(+0.00%)
Dec 07, 2012 3.075 3.084 2.897 2.926 1,925 -0.16(-5.15%)
Dec 06, 2012 2.982 3.084 2.944 3.084 5,108 +0.19(+6.45%)
Dec 04, 2012 2.963 2.897 2.897 2.897 748 -0.19(-6.06%)
Nov 30, 2012 3.075 3.084 3.075 3.084 2,001 +0.01(+0.30%)
Nov 29, 2012 3.075 3.075 3.028 3.075 2,902 +0.00(+0.00%)
Nov 28, 2012 3.066 3.075 3.066 3.075 1,069 +0.06(+1.95%)
Nov 27, 2012 3.075 3.075 2.991 3.016 1,140 -0.07(-2.21%)
Nov 26, 2012 3.038 3.084 2.991 3.084 2,552 +0.09(+3.12%)
Nov 21, 2012 2.991 2.991 2.991 2.991 3,316 -0.07(-2.14%)
Nov 20, 2012 3.038 3.056 3.025 3.056 855 -0.10(-3.08%)
Nov 19, 2012 2.954 3.154 2.944 3.154 1,150 +0.03(+1.02%)
Nov 16, 2012 2.897 3.122 2.897 3.122 2,353 +0.22(+7.74%)
Nov 14, 2012 2.907 2.897 2.897 2.897 1,069 -0.04(-1.27%)
Nov 12, 2012 2.935 2.935 2.935 2.935 5,777 -0.06(-1.86%)
Nov 09, 2012 2.963 3.123 2.841 2.990 4,711 -0.19(-5.90%)
Nov 08, 2012 3.178 3.178 3.178 3.178 320 -0.08(-2.58%)
Nov 07, 2012 3.038 3.262 2.897 3.262 12,133 -0.10(-3.06%)
Nov 06, 2012 3.178 3.365 3.178 3.365 320 +0.21(+6.51%)
Nov 05, 2012 3.094 3.197 3.038 3.159 7,596 -0.02(-0.59%)
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.