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 30, 2011 2.206 2.299 2.178 2.299 5,039 +0.11(+5.13%)
Dec 29, 2011 2.243 2.271 2.122 2.187 47,224 -0.04(-1.68%)
Dec 28, 2011 2.261 2.411 2.206 2.225 10,420 +0.03(+1.28%)
Dec 27, 2011 2.561 2.561 2.196 2.196 17,577 -0.05(-2.08%)
Dec 23, 2011 2.290 2.430 2.215 2.243 9,142 +0.04(+1.69%)
Dec 21, 2011 2.243 2.383 2.206 2.206 5,661 +0.01(+0.43%)
Dec 20, 2011 2.196 2.196 2.196 2.196 106 +0.00(+0.00%)
Dec 19, 2011 2.196 2.196 2.196 2.196 106 +0.00(+0.00%)
Dec 16, 2011 2.196 2.196 2.196 2.196 1,069 -0.05(-2.08%)
Dec 15, 2011 2.243 2.243 2.243 2.243 2,836 -0.01(-0.42%)
Dec 14, 2011 2.337 2.346 2.253 2.253 1,534 -0.10(-4.36%)
Dec 13, 2011 2.355 2.355 2.355 2.355 128 +0.09(+4.13%)
Dec 12, 2011 2.243 2.346 2.243 2.262 1,818 +0.02(+0.83%)
Dec 09, 2011 2.208 2.253 2.208 2.243 2,317 -0.00(-0.08%)
Dec 07, 2011 2.290 2.245 2.245 2.245 2,460 +0.00(+0.08%)
Dec 06, 2011 2.281 2.402 2.243 2.243 6,590 +0.07(+3.00%)
Dec 05, 2011 2.290 2.337 2.159 2.178 13,158 -0.16(-6.80%)
Dec 02, 2011 2.262 2.355 2.253 2.337 7,160 +0.05(+2.04%)
Dec 01, 2011 2.271 2.290 2.253 2.290 3,017 -0.05(-2.00%)
Nov 30, 2011 2.346 2.346 2.337 2.337 3,854 -0.01(-0.40%)
Nov 29, 2011 2.421 2.421 2.346 2.346 4,054 +0.00(+0.00%)
Nov 28, 2011 2.496 2.552 2.346 2.346 4,233 -0.23(-9.06%)
Nov 23, 2011 2.524 2.580 2.580 2.580 4,065 +0.10(+4.15%)
Nov 22, 2011 2.477 2.477 2.477 2.477 213 +0.11(+4.74%)
Nov 21, 2011 2.346 2.393 2.337 2.365 1,305 -0.15(-6.02%)
Nov 17, 2011 2.516 2.516 2.516 2.516 0 +0.02(+0.82%)
Nov 16, 2011 2.524 2.524 2.486 2.496 463 -0.04(-1.48%)
Nov 15, 2011 2.617 2.617 2.533 2.533 1,676 -0.27(-9.66%)
Nov 11, 2011 2.963 2.804 2.804 2.804 534 +0.19(+7.14%)
Nov 10, 2011 2.767 2.767 2.617 2.617 1,283 -0.04(-1.41%)
Nov 09, 2011 2.860 2.897 2.524 2.654 11,488 -0.03(-1.18%)
Nov 08, 2011 2.683 2.804 2.673 2.686 732 +0.20(+8.05%)
Nov 07, 2011 2.477 2.505 2.477 2.486 2,353 -0.13(-5.00%)
Nov 04, 2011 2.355 2.888 2.164 2.617 15,255 +0.27(+11.55%)
Nov 03, 2011 2.346 2.346 2.346 2.346 213 -0.08(-3.43%)
Nov 02, 2011 2.411 2.439 2.402 2.429 4,885 -0.28(-10.37%)
Oct 28, 2011 2.505 2.711 2.711 2.711 2,353 +0.20(+7.81%)
Oct 27, 2011 2.542 2.692 2.422 2.514 2,184 -0.03(-1.10%)
Oct 26, 2011 2.739 2.804 2.439 2.542 17,012 -0.27(-9.63%)
Oct 25, 2011 2.533 2.813 2.454 2.813 10,522 +0.18(+6.74%)
Oct 24, 2011 2.776 2.776 2.439 2.636 9,356 +0.07(+2.92%)
Oct 20, 2011 2.561 2.561 2.561 2.561 0 +0.08(+3.40%)
Oct 19, 2011 2.477 2.477 2.383 2.477 3,159 -0.05(-1.85%)
Oct 18, 2011 2.748 2.748 2.374 2.524 10,378 +0.06(+2.27%)
Oct 17, 2011 2.346 2.570 2.253 2.468 9,525 +0.10(+4.35%)
Oct 14, 2011 2.253 2.383 2.253 2.365 18,535 +0.03(+1.20%)
Oct 13, 2011 2.271 2.402 2.243 2.337 6,098 -0.23(-9.09%)
Oct 12, 2011 2.196 2.570 2.196 2.570 18,055 +0.28(+12.24%)
Oct 11, 2011 2.524 2.524 2.290 2.290 10,628 +0.00(+0.00%)
Oct 07, 2011 2.430 2.290 2.290 2.290 4,065 +0.04(+1.66%)
Oct 06, 2011 2.140 2.253 2.131 2.252 4,217 +0.10(+4.78%)
Oct 05, 2011 2.140 2.150 2.103 2.150 1,283 +0.05(+2.22%)
Oct 04, 2011 2.103 2.140 2.103 2.103 4,419 -0.10(-4.67%)
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.