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 (%)
Dec 31, 2010 3.215 3.225 3.005 3.225 3,374 +0.06(+1.77%)
Dec 30, 2010 3.197 3.215 3.010 3.169 1,444 +0.00(+0.00%)
Dec 29, 2010 3.169 3.169 3.019 3.169 2,194 +0.16(+5.28%)
Dec 28, 2010 3.169 3.169 2.855 3.010 472 -0.10(-3.30%)
Dec 27, 2010 3.028 3.206 2.907 3.112 1,925 -0.09(-2.92%)
Dec 23, 2010 3.225 3.225 2.861 3.206 429 +0.12(+3.94%)
Dec 22, 2010 3.056 3.131 2.926 3.084 3,032 +0.13(+4.43%)
Dec 21, 2010 2.851 3.066 2.851 2.954 2,926 +0.06(+1.94%)
Dec 20, 2010 2.804 2.982 2.804 2.897 10,958 +0.23(+8.77%)
Dec 17, 2010 2.954 2.982 2.664 2.664 24,790 -0.30(-10.09%)
Dec 16, 2010 2.963 2.963 2.804 2.963 5,242 +0.11(+3.93%)
Dec 15, 2010 2.972 2.972 2.739 2.851 8,345 -0.13(-4.39%)
Dec 14, 2010 2.813 2.982 2.813 2.982 320 +0.16(+5.63%)
Dec 13, 2010 2.991 2.991 2.804 2.823 4,996 -0.15(-5.03%)
Dec 10, 2010 2.991 2.991 2.972 2.972 320 +0.17(+6.00%)
Dec 09, 2010 2.972 2.991 2.757 2.804 11,148 -0.17(-5.66%)
Dec 08, 2010 2.972 2.972 2.804 2.972 1,273 -0.14(-4.50%)
Dec 07, 2010 3.112 3.112 3.112 3.112 106 +0.01(+0.30%)
Dec 06, 2010 2.813 3.110 2.804 3.103 8,655 +0.27(+9.57%)
Dec 03, 2010 2.841 2.851 2.823 2.832 5,922 +0.01(+0.33%)
Dec 02, 2010 2.636 2.837 2.636 2.823 8,721 -0.02(-0.65%)
Dec 01, 2010 2.851 2.851 2.711 2.841 968 -0.00(-0.00%)
Nov 30, 2010 2.851 2.851 2.813 2.841 7,541 -0.03(-0.98%)
Nov 29, 2010 3.047 3.047 2.841 2.869 9,362 -0.19(-6.12%)
Nov 26, 2010 3.056 3.056 3.056 3.056 106 +0.04(+1.24%)
Nov 24, 2010 3.225 3.019 3.019 3.019 4,157 +0.01(+0.31%)
Nov 23, 2010 3.486 3.486 2.888 3.010 7,382 -0.40(-11.78%)
Nov 22, 2010 3.262 3.465 2.916 3.412 9,498 +0.04(+1.11%)
Nov 19, 2010 2.626 3.430 2.617 3.374 9,317 +0.53(+18.75%)
Nov 18, 2010 3.010 3.140 2.841 2.841 1,964 -0.29(-9.25%)
Nov 17, 2010 3.131 3.131 3.131 3.131 106 +0.05(+1.52%)
Nov 16, 2010 3.374 3.374 3.010 3.084 8,355 -0.19(-5.71%)
Nov 15, 2010 3.234 3.376 3.225 3.271 2,388 -0.02(-0.57%)
Nov 12, 2010 3.365 3.365 3.215 3.290 534 +0.00(+0.00%)
Nov 11, 2010 3.393 3.393 3.178 3.290 3,423 -0.09(-2.76%)
Nov 10, 2010 3.243 3.413 3.243 3.384 3,090 +0.19(+5.85%)
Nov 09, 2010 3.496 3.496 3.197 3.197 9,574 -0.07(-2.29%)
Nov 08, 2010 3.514 3.514 3.225 3.271 11,077 +0.03(+0.86%)
Nov 05, 2010 3.580 3.580 3.234 3.243 7,907 -0.17(-4.93%)
Nov 04, 2010 3.645 3.645 3.239 3.412 5,416 -0.22(-6.17%)
Nov 03, 2010 3.430 3.715 3.430 3.636 3,370 +0.20(+5.71%)
Nov 02, 2010 3.440 3.440 3.440 3.440 106 +0.21(+6.36%)
Nov 01, 2010 3.486 3.486 3.234 3.234 3,934 -0.13(-3.89%)
Oct 29, 2010 3.290 3.541 3.271 3.365 6,961 +0.07(+2.27%)
Oct 28, 2010 3.598 3.598 3.290 3.290 975 -0.26(-7.37%)
Oct 27, 2010 3.598 3.598 3.421 3.552 1,206 +0.07(+2.15%)
Oct 25, 2010 3.281 3.589 3.281 3.477 7,249 +0.00(+0.00%)
Oct 22, 2010 3.468 3.477 3.444 3.477 320 +0.02(+0.54%)
Oct 21, 2010 3.505 3.505 3.281 3.458 8,206 +0.05(+1.37%)
Oct 20, 2010 3.524 3.524 3.290 3.412 2,438 +0.02(+0.55%)
Oct 19, 2010 3.430 3.533 3.271 3.393 6,125 -0.04(-1.08%)
Oct 18, 2010 3.552 3.552 3.318 3.430 2,453 -0.13(-3.68%)
Oct 15, 2010 3.486 3.598 3.412 3.561 5,771 +0.27(+8.24%)
Oct 14, 2010 3.365 3.365 3.290 3.290 609 -0.07(-2.22%)
Oct 13, 2010 3.598 3.598 3.365 3.365 625 -0.25(-6.98%)
Oct 12, 2010 3.412 3.617 3.412 3.617 213 +0.21(+6.03%)
Oct 11, 2010 3.458 3.458 3.412 3.412 1,283 -0.05(-1.32%)
Oct 08, 2010 3.477 3.477 3.412 3.457 1,482 -0.15(-4.17%)
Oct 07, 2010 3.337 3.608 3.243 3.608 4,124 +0.27(+8.00%)
Oct 06, 2010 3.309 3.458 3.290 3.341 695 -0.12(-3.41%)
Oct 05, 2010 3.458 3.458 3.449 3.458 1,069 +0.01(+0.27%)
Oct 04, 2010 3.449 3.449 3.449 3.449 106 +0.17(+5.13%)
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.