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, 2016 7.384 7.384 7.384 0 +0.28(+3.95%)
Dec 29, 2016 6.823 7.547 6.683 7.103 48,452 +0.33(+4.83%)
Dec 28, 2016 6.730 6.776 6.730 6.776 9,386 +0.28(+4.32%)
Dec 27, 2016 6.505 6.543 6.496 6.496 6,262 -0.09(-1.42%)
Dec 23, 2016 6.589 6.589 6.589 0 -0.03(-0.51%)
Dec 22, 2016 6.543 6.623 6.449 6.623 21,574 +0.13(+1.95%)
Dec 21, 2016 6.538 6.540 6.462 6.496 3,146 -0.05(-0.71%)
Dec 20, 2016 6.627 6.636 6.543 6.543 1,434 +0.04(+0.65%)
Dec 19, 2016 6.586 6.586 6.496 6.501 5,010 +0.05(+0.80%)
Dec 16, 2016 6.543 6.636 6.449 6.449 8,047 -0.09(-1.43%)
Dec 15, 2016 6.529 6.552 6.262 6.543 168,948 +0.05(+0.72%)
Dec 14, 2016 6.318 6.543 6.318 6.496 46,321 +0.19(+2.96%)
Dec 13, 2016 6.262 6.445 6.216 6.309 16,667 +0.05(+0.75%)
Dec 12, 2016 6.216 6.262 6.075 6.262 9,717 +0.09(+1.52%)
Dec 09, 2016 6.216 6.216 6.080 6.169 7,857 +0.00(+0.00%)
Dec 08, 2016 6.075 6.402 6.075 6.169 14,792 +0.09(+1.54%)
Dec 07, 2016 6.122 6.145 6.029 6.075 17,362 +0.00(+0.00%)
Dec 06, 2016 6.080 6.402 6.075 6.075 2,459 -0.09(-1.52%)
Dec 05, 2016 6.075 6.169 6.075 6.169 1,804 +0.09(+1.54%)
Dec 02, 2016 6.122 6.169 6.075 6.075 9,782 +0.00(+0.00%)
Dec 01, 2016 6.169 6.169 6.075 6.075 5,367 -0.09(-1.52%)
Nov 30, 2016 6.384 6.384 6.169 6.169 1,184 +0.09(+1.54%)
Nov 29, 2016 6.169 6.169 6.075 6.075 18,931 -0.14(-2.26%)
Nov 25, 2016 6.216 6.216 6.216 215 -0.09(-1.48%)
Nov 23, 2016 6.309 6.309 6.309 0 -0.05(-0.74%)
Nov 22, 2016 6.407 6.457 6.309 6.356 10,273 +0.05(+0.74%)
Nov 21, 2016 6.216 6.309 6.211 6.309 5,762 +0.09(+1.50%)
Nov 18, 2016 6.262 6.262 6.216 6.216 1,626 -0.23(-3.62%)
Nov 17, 2016 6.449 6.449 6.449 6.449 1,069 +0.19(+2.99%)
Nov 16, 2016 6.216 6.477 5.982 6.262 7,176 -0.23(-3.60%)
Nov 15, 2016 6.272 6.546 6.262 6.496 8,263 +0.05(+0.72%)
Nov 14, 2016 6.169 6.730 6.122 6.449 16,395 +0.37(+6.15%)
Nov 11, 2016 6.075 6.075 5.982 6.075 2,541 +0.09(+1.56%)
Nov 10, 2016 6.029 6.029 5.982 5.982 1,274 -0.09(-1.54%)
Nov 09, 2016 5.935 6.075 5.888 6.075 14,708 +0.19(+3.17%)
Nov 08, 2016 5.982 5.982 5.888 5.888 11,753 +0.05(+0.80%)
Nov 07, 2016 5.888 5.888 5.842 5.842 7,557 -0.14(-2.34%)
Nov 04, 2016 6.122 6.122 5.982 5.982 375 +0.05(+0.79%)
Nov 03, 2016 6.145 6.145 5.865 5.935 11,040 -0.19(-3.05%)
Nov 02, 2016 6.169 6.178 6.122 6.122 2,275 -0.05(-0.76%)
Oct 31, 2016 6.169 6.169 6.169 0 +0.05(+0.76%)
Oct 27, 2016 6.122 6.122 6.122 1 +0.05(+0.77%)
Oct 25, 2016 6.075 6.075 6.075 2 +0.02(+0.31%)
Oct 21, 2016 6.038 6.057 6.057 6.057 27 -0.02(-0.31%)
Oct 19, 2016 6.075 6.075 6.075 6.075 25 -0.00(-0.06%)
Oct 14, 2016 6.075 6.079 6.079 6.079 534 +0.07(+1.15%)
Oct 13, 2016 6.094 6.129 6.010 6.010 6,070 -0.08(-1.38%)
Oct 12, 2016 6.094 6.094 6.094 6.094 111 -0.06(-0.91%)
Oct 10, 2016 6.262 6.150 6.150 6.150 24 -0.09(-1.50%)
Oct 07, 2016 6.244 6.244 6.244 6.244 175 +0.05(+0.75%)
Oct 06, 2016 6.203 6.223 6.131 6.197 13,514 +0.01(+0.15%)
Oct 05, 2016 6.188 6.188 6.188 6.188 106 +0.02(+0.30%)
Oct 04, 2016 6.188 6.211 6.150 6.169 22,787 +0.04(+0.61%)
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.