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 (%)
Oct 31, 2019 7.832 7.966 7.832 7.966 10,343 +0.08(+0.97%)
Oct 30, 2019 7.726 7.899 7.726 7.889 30,279 +0.16(+2.11%)
Oct 29, 2019 7.707 7.880 7.697 7.726 52,595 -0.06(-0.74%)
Oct 28, 2019 7.870 7.870 7.784 7.784 2,289 -0.06(-0.80%)
Oct 25, 2019 7.861 7.861 7.846 7.846 833 -0.02(-0.30%)
Oct 24, 2019 7.697 7.886 7.678 7.870 10,656 +0.19(+2.50%)
Oct 23, 2019 7.774 7.928 7.678 7.678 38,332 -0.10(-1.23%)
Oct 22, 2019 7.843 7.843 7.707 7.774 4,929 +0.00(+0.00%)
Oct 21, 2019 7.765 7.880 7.745 7.774 6,210 +0.06(+0.75%)
Oct 18, 2019 7.774 7.784 7.717 7.717 13,336 -0.06(-0.74%)
Oct 17, 2019 7.774 7.841 7.774 7.774 7,340 +0.00(+0.00%)
Oct 16, 2019 7.813 7.813 7.726 7.774 15,141 +0.02(+0.25%)
Oct 15, 2019 7.717 7.813 7.707 7.755 9,437 -0.02(-0.25%)
Oct 14, 2019 7.784 7.795 7.759 7.774 4,483 -0.09(-1.10%)
Oct 11, 2019 7.774 7.861 7.717 7.861 6,043 +0.09(+1.11%)
Oct 10, 2019 7.669 7.822 7.669 7.774 26,861 +0.05(+0.62%)
Oct 09, 2019 7.765 7.765 7.712 7.726 2,446 -0.03(-0.37%)
Oct 08, 2019 7.765 7.765 7.640 7.755 4,705 +0.03(+0.37%)
Oct 07, 2019 7.726 7.803 7.703 7.726 18,138 +0.00(+0.00%)
Oct 04, 2019 7.678 7.726 7.678 7.726 3,750 -0.01(-0.13%)
Oct 03, 2019 7.630 7.765 7.630 7.736 5,438 +0.15(+2.03%)
Oct 02, 2019 7.640 7.801 7.582 7.582 10,775 -0.14(-1.86%)
Oct 01, 2019 7.621 7.851 7.621 7.726 6,887 +0.05(+0.63%)
Sep 30, 2019 7.697 7.697 7.611 7.678 4,769 +0.04(+0.50%)
Sep 27, 2019 7.697 7.697 7.640 7.640 7,918 -0.05(-0.62%)
Sep 26, 2019 7.678 7.697 7.630 7.688 4,104 +0.06(+0.75%)
Sep 25, 2019 7.726 7.726 7.630 7.630 4,994 -0.01(-0.13%)
Sep 24, 2019 7.640 7.678 7.640 7.640 3,981 -0.02(-0.31%)
Sep 23, 2019 7.630 7.676 7.630 7.664 9,540 +0.00(+0.06%)
Sep 20, 2019 7.649 7.659 7.640 7.659 4,792 +0.01(+0.13%)
Sep 19, 2019 7.630 7.674 7.630 7.649 8,422 +0.02(+0.25%)
Sep 18, 2019 7.659 7.697 7.630 7.630 10,251 -0.04(-0.50%)
Sep 17, 2019 7.697 7.697 7.640 7.669 2,941 -0.03(-0.37%)
Sep 16, 2019 7.659 7.697 7.659 7.697 4,209 +0.04(+0.56%)
Sep 13, 2019 7.678 7.678 7.621 7.654 2,500 +0.00(+0.06%)
Sep 12, 2019 7.630 7.678 7.630 7.649 5,647 +0.01(+0.13%)
Sep 11, 2019 7.621 7.640 7.611 7.640 2,329 +0.01(+0.13%)
Sep 10, 2019 7.601 7.678 7.601 7.630 12,440 +0.03(+0.38%)
Sep 09, 2019 7.678 7.678 7.595 7.601 2,161 -0.06(-0.75%)
Sep 06, 2019 7.582 7.659 7.578 7.659 4,376 +0.08(+1.01%)
Sep 05, 2019 7.649 7.669 7.582 7.582 5,928 +0.04(+0.51%)
Sep 04, 2019 7.544 7.611 7.544 7.544 3,101 +0.00(+0.00%)
Sep 03, 2019 7.439 7.601 7.401 7.544 15,756 -0.09(-1.16%)
Aug 30, 2019 7.544 7.632 7.544 7.632 2,513 +0.09(+1.17%)
Aug 29, 2019 7.630 7.630 7.544 7.544 7,661 +0.00(+0.00%)
Aug 28, 2019 7.496 7.611 7.496 7.544 3,516 -0.01(-0.19%)
Aug 27, 2019 7.534 7.581 7.534 7.558 4,916 +0.01(+0.19%)
Aug 26, 2019 7.552 7.582 7.544 7.544 14,028 -0.08(-1.00%)
Aug 23, 2019 7.572 7.620 7.553 7.620 3,246 +0.00(+0.00%)
Aug 22, 2019 7.639 7.639 7.587 7.620 6,356 -0.04(-0.50%)
Aug 21, 2019 7.592 7.658 7.592 7.658 2,651 -0.02(-0.26%)
Aug 20, 2019 7.601 7.735 7.601 7.678 11,289 +0.07(+0.89%)
Aug 19, 2019 7.592 7.639 7.592 7.611 4,219 +0.06(+0.76%)
Aug 16, 2019 7.582 7.587 7.486 7.553 32,044 -0.03(-0.38%)
Aug 15, 2019 7.630 7.630 7.544 7.582 1,607 +0.00(+0.00%)
Aug 14, 2019 7.630 7.735 7.544 7.582 32,456 -0.11(-1.37%)
Aug 13, 2019 7.611 7.687 7.611 7.687 9,725 +0.08(+1.00%)
Aug 12, 2019 7.582 7.677 7.582 7.611 10,941 -0.03(-0.38%)
Aug 09, 2019 7.595 7.654 7.573 7.639 4,398 +0.00(+0.00%)
Aug 08, 2019 7.582 7.735 7.467 7.639 13,643 +0.00(+0.00%)
Aug 07, 2019 7.782 7.910 7.592 7.639 11,347 -0.11(-1.36%)
Aug 06, 2019 7.849 7.882 7.735 7.744 5,654 -0.17(-2.15%)
Aug 05, 2019 8.031 8.044 7.914 7.914 13,052 -0.12(-1.45%)
Aug 02, 2019 8.021 8.088 8.021 8.031 8,587 +0.01(+0.12%)
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.