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, 2018 8.554 8.771 8.554 8.554 18,832 +0.05(+0.56%)
Nov 29, 2018 8.516 8.667 8.459 8.506 13,706 +0.01(+0.11%)
Nov 28, 2018 8.733 8.733 8.481 8.497 15,496 -0.14(-1.64%)
Nov 27, 2018 8.450 8.781 8.450 8.639 8,485 +0.23(+2.70%)
Nov 26, 2018 8.195 8.833 8.075 8.412 57,720 +0.68(+8.80%)
Nov 23, 2018 7.741 7.779 7.731 7.731 1,692 -0.07(-0.85%)
Nov 21, 2018 7.798 7.798 7.798 0 +0.07(+0.86%)
Nov 20, 2018 8.043 8.043 7.712 7.731 8,251 -0.44(-5.43%)
Nov 19, 2018 8.062 8.176 7.939 8.176 10,039 +0.31(+3.97%)
Nov 16, 2018 8.166 8.166 7.845 7.864 3,385 -0.04(-0.48%)
Nov 15, 2018 8.100 8.363 7.902 7.902 5,312 -0.28(-3.46%)
Nov 14, 2018 8.081 8.238 7.949 8.185 10,339 +0.20(+2.49%)
Nov 13, 2018 8.128 8.178 7.704 7.987 15,179 -0.14(-1.74%)
Nov 12, 2018 7.996 8.128 7.689 8.128 8,084 +0.18(+2.26%)
Nov 09, 2018 7.939 7.977 7.637 7.949 5,924 -0.01(-0.12%)
Nov 08, 2018 7.987 8.005 7.949 7.958 3,126 -0.09(-1.06%)
Nov 07, 2018 8.062 8.089 7.948 8.043 8,131 +0.10(+1.20%)
Nov 06, 2018 8.034 8.034 7.948 7.948 1,795 -0.04(-0.49%)
Nov 05, 2018 8.034 8.081 7.958 7.987 9,883 +0.03(+0.36%)
Nov 02, 2018 8.034 8.119 7.958 7.958 10,051 +0.01(+0.12%)
Nov 01, 2018 7.788 8.217 7.542 7.949 23,231 +0.21(+2.65%)
Oct 31, 2018 7.656 7.870 7.606 7.743 9,192 +0.16(+2.15%)
Oct 30, 2018 7.561 7.592 7.561 7.580 1,051 -0.08(-0.99%)
Oct 29, 2018 7.533 7.656 7.514 7.656 4,160 +0.01(+0.12%)
Oct 26, 2018 7.835 7.835 7.514 7.646 9,204 +0.04(+0.50%)
Oct 25, 2018 8.062 8.062 7.609 7.609 6,484 -0.19(-2.42%)
Oct 24, 2018 8.043 8.048 7.798 7.798 12,571 -0.34(-4.18%)
Oct 23, 2018 8.355 8.355 8.138 8.138 3,195 -0.33(-3.95%)
Oct 22, 2018 8.856 8.856 8.443 8.473 2,535 -0.03(-0.40%)
Oct 19, 2018 8.639 8.639 8.506 8.506 1,163 -0.16(-1.84%)
Oct 18, 2018 8.648 8.906 8.365 8.666 5,969 +0.02(+0.21%)
Oct 17, 2018 8.818 8.818 8.412 8.648 2,697 -0.26(-2.87%)
Oct 16, 2018 8.762 8.970 8.639 8.903 12,633 +0.08(+0.86%)
Oct 15, 2018 8.317 8.828 8.280 8.828 9,273 +0.43(+5.06%)
Oct 12, 2018 8.346 8.402 8.166 8.402 37,136 +0.10(+1.25%)
Oct 11, 2018 8.336 8.505 8.298 8.298 10,061 +0.02(+0.23%)
Oct 10, 2018 8.442 8.539 8.280 8.280 8,630 +0.01(+0.11%)
Oct 09, 2018 8.270 8.270 8.270 8.270 853 -0.24(-2.78%)
Oct 08, 2018 8.298 8.563 8.270 8.506 11,999 +0.18(+2.21%)
Oct 05, 2018 8.270 8.473 8.270 8.322 7,194 +0.02(+0.28%)
Oct 04, 2018 8.573 8.863 7.632 8.298 37,951 -0.44(-5.08%)
Oct 03, 2018 8.960 8.996 8.743 8.743 6,135 -0.30(-3.34%)
Oct 02, 2018 9.057 9.121 8.768 9.045 5,051 +0.02(+0.21%)
Oct 01, 2018 9.196 9.231 9.007 9.026 13,022 -0.24(-2.55%)
Sep 28, 2018 9.121 9.263 9.121 9.263 13,542 +0.09(+1.03%)
Sep 27, 2018 9.310 9.310 9.121 9.168 4,871 -0.09(-1.02%)
Sep 26, 2018 9.310 9.310 9.055 9.263 6,754 +0.19(+2.08%)
Sep 25, 2018 9.033 9.320 9.006 9.074 88,889 -0.05(-0.52%)
Sep 24, 2018 8.743 9.121 8.719 9.121 10,564 +0.38(+4.32%)
Sep 21, 2018 9.215 9.215 8.743 8.743 31,634 -0.43(-4.64%)
Sep 20, 2018 8.837 9.168 8.837 9.168 116,415 +0.38(+4.30%)
Sep 19, 2018 8.790 8.979 8.743 8.790 8,010 +0.14(+1.64%)
Sep 18, 2018 8.970 9.026 8.648 8.648 11,265 -0.09(-1.08%)
Sep 17, 2018 8.743 8.979 8.743 8.743 5,336 -0.05(-0.54%)
Sep 14, 2018 8.979 9.026 8.790 8.790 5,713 -0.19(-2.11%)
Sep 13, 2018 8.837 8.979 8.695 8.979 4,532 +0.24(+2.70%)
Sep 12, 2018 8.648 8.837 8.648 8.743 7,643 +0.00(+0.00%)
Sep 11, 2018 8.743 8.884 8.695 8.743 7,161 +0.00(+0.00%)
Sep 10, 2018 8.648 8.837 8.506 8.743 8,914 +0.09(+1.09%)
Sep 07, 2018 8.743 8.743 8.459 8.648 3,068 -0.09(-1.08%)
Sep 06, 2018 8.648 8.743 8.620 8.743 2,378 +0.08(+0.87%)
Sep 05, 2018 8.714 8.714 8.479 8.667 1,900 -0.05(-0.54%)
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.