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 (%)
Feb 28, 2014 4.172 4.402 4.172 4.393 7,430 +0.22(+5.38%)
Feb 27, 2014 4.103 4.169 4.103 4.169 934 +0.02(+0.45%)
Feb 26, 2014 4.159 4.159 4.094 4.150 12,959 -0.01(-0.22%)
Feb 25, 2014 4.094 4.159 4.094 4.159 1,818 +0.07(+1.60%)
Feb 24, 2014 4.094 4.113 4.094 4.094 1,203 -0.02(-0.45%)
Feb 21, 2014 4.094 4.150 4.094 4.113 3,593 -0.07(-1.79%)
Feb 20, 2014 4.113 4.187 4.094 4.187 2,358 +0.09(+2.26%)
Feb 19, 2014 4.094 4.203 4.094 4.095 451 -0.06(-1.55%)
Feb 18, 2014 4.131 4.225 4.094 4.159 5,481 +0.00(+0.00%)
Feb 14, 2014 4.159 4.159 4.159 4.159 748 +0.03(+0.68%)
Feb 13, 2014 4.206 4.206 4.122 4.131 849 +0.00(+0.00%)
Feb 12, 2014 4.094 4.225 4.076 4.131 3,243 +0.01(+0.23%)
Feb 11, 2014 4.159 4.281 4.075 4.122 13,384 -0.09(-2.22%)
Feb 10, 2014 4.430 4.533 4.159 4.215 17,067 -0.24(-5.45%)
Feb 07, 2014 4.519 4.519 4.440 4.458 1,954 -0.07(-1.45%)
Feb 06, 2014 4.503 4.533 4.380 4.524 1,101 +0.08(+1.89%)
Feb 05, 2014 4.374 4.449 4.313 4.440 15,735 +0.12(+2.81%)
Feb 04, 2014 4.299 4.328 4.206 4.318 2,150 +0.03(+0.65%)
Feb 03, 2014 4.215 4.328 4.206 4.290 3,341 +0.09(+2.23%)
Jan 31, 2014 4.113 4.197 4.028 4.197 11,902 +0.08(+2.05%)
Jan 30, 2014 4.206 4.206 4.075 4.113 13,359 -0.07(-1.57%)
Jan 29, 2014 4.234 4.309 4.178 4.178 9,136 -0.15(-3.46%)
Jan 28, 2014 4.365 4.365 4.225 4.328 13,389 +0.03(+0.65%)
Jan 27, 2014 4.393 4.417 4.299 4.299 10,067 -0.08(-1.92%)
Jan 24, 2014 4.580 4.580 4.384 4.384 47,690 -0.24(-5.25%)
Jan 23, 2014 4.627 4.627 4.627 4.627 1,390 +0.04(+0.81%)
Jan 22, 2014 4.589 4.589 4.589 4.589 641 +0.06(+1.24%)
Jan 21, 2014 4.645 4.645 4.449 4.533 5,766 -0.10(-2.22%)
Jan 17, 2014 4.673 4.636 4.636 4.636 15,834 +0.07(+1.64%)
Jan 16, 2014 4.719 4.720 4.533 4.561 6,100 +0.03(+0.62%)
Jan 15, 2014 4.627 4.627 4.533 4.533 1,391 -0.04(-0.82%)
Jan 14, 2014 4.589 4.636 4.542 4.571 3,985 +0.03(+0.62%)
Jan 13, 2014 4.543 4.640 4.542 4.542 1,069 -0.13(-2.80%)
Jan 10, 2014 4.608 4.692 4.533 4.673 1,711 +0.14(+3.09%)
Jan 09, 2014 4.729 4.739 4.533 4.533 1,927 -0.07(-1.42%)
Jan 08, 2014 4.533 4.683 4.458 4.599 7,786 +0.07(+1.44%)
Jan 07, 2014 4.486 4.785 4.440 4.533 5,428 +0.07(+1.68%)
Jan 06, 2014 4.468 4.477 4.440 4.458 5,833 +0.02(+0.42%)
Jan 03, 2014 4.440 4.440 4.421 4.440 3,511 +0.01(+0.21%)
Jan 02, 2014 4.421 4.430 4.346 4.430 3,252 +0.00(+0.00%)
Dec 31, 2013 4.150 4.430 4.430 4.430 38,623 +0.18(+4.18%)
Dec 30, 2013 4.253 4.290 4.113 4.253 19,645 +0.01(+0.22%)
Dec 27, 2013 4.169 4.243 4.159 4.243 5,866 +0.02(+0.44%)
Dec 26, 2013 4.187 4.226 4.159 4.225 3,700 +0.04(+0.89%)
Dec 24, 2013 4.215 4.225 4.187 4.187 2,228 +0.07(+1.59%)
Dec 23, 2013 4.122 4.206 4.028 4.122 14,657 -0.13(-3.08%)
Dec 20, 2013 4.113 4.290 4.113 4.253 41,824 -0.02(-0.44%)
Dec 19, 2013 4.262 4.299 4.169 4.271 4,554 +0.02(+0.44%)
Dec 18, 2013 4.019 4.299 4.019 4.253 18,633 +0.23(+5.81%)
Dec 17, 2013 3.926 4.047 3.907 4.019 4,235 +0.00(+0.00%)
Dec 16, 2013 4.019 4.056 3.879 4.019 9,797 +0.00(+0.00%)
Dec 13, 2013 4.047 4.056 3.832 4.019 14,122 +0.11(+2.87%)
Dec 12, 2013 4.103 4.159 3.870 3.907 17,013 -0.06(-1.42%)
Dec 11, 2013 4.243 4.393 3.963 3.963 9,072 -0.24(-5.78%)
Dec 10, 2013 4.318 4.318 4.206 4.206 6,041 -0.11(-2.60%)
Dec 09, 2013 4.262 4.333 4.225 4.318 4,654 -0.02(-0.43%)
Dec 06, 2013 4.243 4.346 4.234 4.337 0 -0.04(-0.85%)
Dec 05, 2013 4.215 4.421 4.215 4.374 0 +0.12(+2.74%)
Dec 04, 2013 4.234 4.346 4.234 4.257 0 -0.09(-2.04%)
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.