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, 2014 4.234 4.242 4.242 4.242 1,390 +0.03(+0.64%)
Dec 30, 2014 4.234 4.234 4.215 4.215 1,589 +0.00(+0.00%)
Dec 29, 2014 4.206 4.239 4.187 4.215 5,214 +0.00(+0.00%)
Dec 26, 2014 4.234 4.243 4.206 4.215 2,675 -0.02(-0.48%)
Dec 23, 2014 4.234 4.236 4.236 4.236 1,925 +0.03(+0.70%)
Dec 22, 2014 4.206 4.215 4.187 4.206 10,858 +0.02(+0.45%)
Dec 19, 2014 4.224 4.224 4.187 4.187 5,178 -0.02(-0.44%)
Dec 18, 2014 4.197 4.214 4.197 4.206 2,018 -0.03(-0.80%)
Dec 17, 2014 4.206 4.240 4.206 4.240 5,031 +0.04(+1.03%)
Dec 16, 2014 4.281 4.281 4.187 4.197 6,271 +0.00(+0.00%)
Dec 15, 2014 4.206 4.276 4.169 4.197 12,547 -0.18(-4.06%)
Dec 12, 2014 4.271 4.374 4.215 4.374 1,604 +0.13(+3.08%)
Dec 11, 2014 4.243 4.243 4.243 4.243 106 +0.06(+1.34%)
Dec 10, 2014 4.299 4.299 4.187 4.187 5,430 -0.08(-1.97%)
Dec 09, 2014 4.262 4.271 4.262 4.271 2,353 +0.01(+0.22%)
Dec 08, 2014 4.262 4.262 4.262 4.262 2,568 -0.02(-0.44%)
Dec 05, 2014 4.281 4.281 4.281 4.281 213 +0.01(+0.22%)
Dec 04, 2014 4.262 4.329 4.262 4.272 2,697 -0.11(-2.47%)
Dec 03, 2014 4.393 4.393 4.262 4.380 2,791 +0.13(+2.99%)
Dec 02, 2014 4.243 4.393 4.243 4.253 11,447 -0.09(-2.15%)
Dec 01, 2014 4.309 4.393 4.247 4.346 3,958 -0.05(-1.06%)
Nov 28, 2014 4.393 4.393 4.393 4.393 113 +0.00(+0.00%)
Nov 26, 2014 4.299 4.393 4.393 4.393 3,637 +0.13(+3.04%)
Nov 24, 2014 4.299 4.263 4.263 4.263 2 -0.05(-1.27%)
Nov 21, 2014 4.253 4.318 4.253 4.318 4,104 +0.06(+1.32%)
Nov 20, 2014 4.234 4.309 4.234 4.262 4,567 -0.05(-1.08%)
Nov 19, 2014 4.299 4.309 4.206 4.309 4,126 +0.08(+1.97%)
Nov 17, 2014 4.169 4.225 4.225 4.225 53 +0.06(+1.36%)
Nov 14, 2014 4.253 4.348 4.019 4.169 10,969 -0.07(-1.55%)
Nov 13, 2014 4.383 4.383 4.234 4.234 18,124 -0.12(-2.79%)
Nov 12, 2014 4.422 4.422 4.346 4.356 3,614 -0.03(-0.64%)
Nov 11, 2014 4.384 4.384 4.374 4.384 2,345 -0.01(-0.21%)
Nov 10, 2014 4.433 4.440 4.393 4.393 2,049 +0.04(+0.86%)
Nov 07, 2014 4.393 4.421 4.354 4.356 3,102 -0.04(-0.85%)
Nov 06, 2014 4.384 4.421 4.384 4.393 3,746 -0.03(-0.63%)
Nov 05, 2014 4.393 4.440 4.393 4.421 4,089 +0.01(+0.21%)
Nov 04, 2014 4.520 4.533 4.412 4.412 432 -0.03(-0.63%)
Nov 03, 2014 4.455 4.455 4.402 4.440 7,522 +0.05(+1.06%)
Oct 31, 2014 4.486 4.486 4.299 4.393 18,288 -0.09(-2.08%)
Oct 30, 2014 4.477 4.486 4.458 4.486 2,835 +0.02(+0.54%)
Oct 29, 2014 4.458 4.462 4.468 4.462 1,597 -0.01(-0.13%)
Oct 28, 2014 4.430 4.468 4.430 4.468 12,305 +0.08(+1.88%)
Oct 27, 2014 4.281 4.346 4.346 4.385 1,711 +0.04(+0.90%)
Oct 24, 2014 4.150 4.457 4.150 4.346 10,085 +0.11(+2.65%)
Oct 23, 2014 4.178 4.305 4.178 4.234 454 -0.07(-1.52%)
Oct 22, 2014 4.243 4.309 4.169 4.299 775 +0.13(+3.09%)
Oct 21, 2014 4.253 4.253 4.171 4.171 2,679 -0.01(-0.17%)
Oct 20, 2014 4.169 4.302 4.159 4.178 748 -0.08(-1.97%)
Oct 17, 2014 4.262 4.318 4.253 4.262 4,375 -0.06(-1.30%)
Oct 16, 2014 4.283 4.318 4.150 4.318 427 +0.17(+4.05%)
Oct 15, 2014 4.178 4.316 4.122 4.150 9,758 -0.11(-2.63%)
Oct 14, 2014 4.299 4.442 4.225 4.262 6,129 -0.04(-0.87%)
Oct 13, 2014 4.113 4.374 4.113 4.299 2,193 -0.07(-1.70%)
Oct 10, 2014 4.356 4.374 4.356 4.374 267 -0.08(-1.69%)
Oct 09, 2014 4.234 4.449 4.234 4.449 454 +0.13(+2.90%)
Oct 08, 2014 4.337 4.337 4.197 4.324 5,971 -0.01(-0.24%)
Oct 07, 2014 4.427 4.427 4.318 4.334 2,505 -0.00(-0.06%)
Oct 06, 2014 4.369 4.369 4.318 4.337 1,110 +0.03(+0.65%)
Oct 03, 2014 4.324 4.324 4.309 4.309 3,803 -0.01(-0.22%)
Oct 02, 2014 4.290 4.318 4.290 4.318 5,323 +0.04(+0.87%)
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.