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 (%)
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%)
Nov 02, 2012 3.299 3.318 3.178 3.178 4,133 -0.19(-5.56%)
Oct 31, 2012 3.365 3.365 3.365 3.365 6,954 -0.00(-0.00%)
Oct 26, 2012 3.384 3.365 3.365 3.365 1,390 -0.02(-0.55%)
Oct 25, 2012 3.384 3.384 3.384 3.384 106 +0.02(+0.55%)
Oct 24, 2012 3.271 3.412 3.271 3.365 3,143 +0.09(+2.86%)
Oct 23, 2012 3.150 3.271 3.038 3.271 4,830 +0.09(+2.94%)
Oct 19, 2012 3.131 3.178 2.832 3.178 13,434 +0.13(+4.29%)
Oct 18, 2012 3.038 3.047 3.038 3.047 534 +0.11(+3.66%)
Oct 16, 2012 3.038 2.940 2.940 2.940 3,530 -0.10(-3.23%)
Oct 15, 2012 3.056 3.056 3.019 3.038 2,353 -0.11(-3.56%)
Oct 12, 2012 3.150 3.150 3.150 3.150 320 -0.02(-0.59%)
Oct 11, 2012 3.056 3.169 3.056 3.169 213 +0.13(+4.31%)
Oct 10, 2012 3.038 3.038 3.038 3.038 106 -0.13(-4.13%)
Oct 08, 2012 3.038 3.169 3.169 3.169 320 +0.02(+0.59%)
Oct 05, 2012 3.038 3.159 3.038 3.150 1,973 +0.01(+0.30%)
Oct 04, 2012 2.991 3.140 2.991 3.140 1,925 +0.16(+5.33%)
Oct 03, 2012 2.879 2.982 2.792 2.982 2,781 +0.10(+3.57%)
Oct 02, 2012 2.879 2.879 2.879 2.879 231 -0.14(-4.64%)
Oct 01, 2012 3.019 3.019 3.019 3.019 481 +0.06(+1.89%)
Sep 28, 2012 2.860 3.038 2.813 2.963 7,581 -0.03(-0.89%)
Sep 27, 2012 2.954 2.989 2.954 2.989 641 -0.05(-1.59%)
Sep 26, 2012 2.897 3.038 2.869 3.038 842 +0.13(+4.50%)
Sep 25, 2012 2.944 2.944 2.879 2.907 5,350 -0.13(-4.31%)
Sep 24, 2012 3.038 3.038 3.038 3.038 855 +0.00(+0.00%)
Sep 21, 2012 2.935 3.038 2.935 3.038 2,237 +0.19(+6.56%)
Sep 20, 2012 2.832 2.879 2.823 2.851 16,690 +0.07(+2.69%)
Sep 19, 2012 2.767 2.869 2.767 2.776 1,014 -0.25(-8.33%)
Sep 18, 2012 2.897 3.028 2.897 3.028 7,144 +0.22(+8.00%)
Sep 17, 2012 2.804 2.897 2.804 2.804 1,497 -0.09(-3.22%)
Sep 14, 2012 2.851 2.897 2.767 2.897 7,589 +0.08(+2.99%)
Sep 13, 2012 2.757 2.813 2.757 2.813 6,245 +0.01(+0.33%)
Sep 12, 2012 2.804 2.897 2.785 2.804 10,366 +0.02(+0.67%)
Sep 11, 2012 2.785 2.785 2.729 2.785 3,707 +0.05(+1.71%)
Sep 10, 2012 2.813 2.944 2.729 2.739 4,847 -0.21(-6.98%)
Sep 06, 2012 2.729 2.944 2.944 2.944 1,283 +0.01(+0.32%)
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.