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 (%)
Mar 31, 2004 14.54 14.70 14.45 14.70 7,168 +0.17(+1.16%)
Mar 30, 2004 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Mar 29, 2004 14.54 14.54 14.53 14.53 855 +0.00(+0.00%)
Mar 26, 2004 14.53 14.66 14.53 14.53 3,316 +0.00(+0.00%)
Mar 25, 2004 14.54 14.56 14.53 14.53 3,209 +0.00(+0.00%)
Mar 24, 2004 14.53 14.53 14.53 14.53 213 +0.00(+0.00%)
Mar 23, 2004 14.53 14.53 14.53 14.53 427 -0.09(-0.64%)
Mar 22, 2004 14.73 14.73 14.63 14.63 962 -0.33(-2.19%)
Mar 19, 2004 14.95 14.95 14.95 14.95 106 -0.00(-0.03%)
Mar 18, 2004 14.96 14.96 14.96 14.96 106 +0.14(+0.98%)
Mar 17, 2004 15.02 15.09 14.78 14.81 4,065 -0.32(-2.13%)
Mar 16, 2004 14.92 15.14 14.83 15.14 2,995 +0.21(+1.38%)
Mar 15, 2004 14.93 14.93 14.93 14.93 320 +0.27(+1.82%)
Mar 12, 2004 14.84 14.84 14.63 14.66 3,102 -0.09(-0.63%)
Mar 11, 2004 14.70 14.76 14.70 14.76 1,176 +0.18(+1.22%)
Mar 10, 2004 14.53 14.65 14.43 14.58 3,423 -0.05(-0.32%)
Mar 09, 2004 14.60 14.72 14.44 14.63 3,102 -0.09(-0.63%)
Mar 08, 2004 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Mar 05, 2004 14.72 14.72 14.72 14.72 213 +0.03(+0.19%)
Mar 04, 2004 14.69 14.69 14.69 14.69 106 +0.03(+0.19%)
Mar 03, 2004 14.67 14.67 14.42 14.66 5,242 +0.18(+1.23%)
Mar 02, 2004 14.49 14.49 14.49 14.49 641 +0.06(+0.42%)
Mar 01, 2004 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 27, 2004 14.47 14.47 14.43 14.43 1,925 -0.10(-0.70%)
Feb 26, 2004 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Feb 25, 2004 14.53 14.53 14.53 14.53 1,069 +0.16(+1.11%)
Feb 24, 2004 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Feb 23, 2004 14.49 14.49 14.37 14.37 1,283 -0.19(-1.28%)
Feb 20, 2004 14.55 14.63 14.49 14.56 2,353 +0.07(+0.48%)
Feb 19, 2004 14.45 14.54 14.45 14.49 5,777 +0.19(+1.31%)
Feb 18, 2004 14.30 14.30 14.30 14.30 1,925 +0.00(+0.00%)
Feb 17, 2004 14.30 14.30 14.30 14.30 855 +0.00(+0.00%)
Feb 13, 2004 14.30 14.30 14.30 14.30 1,069 +0.00(+0.00%)
Feb 12, 2004 14.30 14.53 14.30 14.30 962 -0.06(-0.39%)
Feb 11, 2004 14.55 14.55 14.36 14.36 855 -0.18(-1.22%)
Feb 10, 2004 14.42 14.53 14.42 14.53 2,246 +0.04(+0.29%)
Feb 09, 2004 14.50 14.50 14.49 14.49 427 -0.05(-0.32%)
Feb 06, 2004 14.46 14.54 14.46 14.54 1,390 +0.21(+1.50%)
Feb 05, 2004 14.33 14.33 14.32 14.32 855 +0.02(+0.16%)
Feb 04, 2004 14.49 14.49 14.30 14.30 2,888 -0.19(-1.29%)
Feb 03, 2004 14.51 14.51 14.49 14.49 962 -0.14(-0.96%)
Feb 02, 2004 14.63 14.63 14.63 14.63 106 +0.03(+0.22%)
Jan 30, 2004 14.67 14.67 14.49 14.59 2,353 +0.10(+0.68%)
Jan 29, 2004 14.84 14.84 14.50 14.50 1,818 -0.35(-2.33%)
Jan 28, 2004 14.95 14.95 14.84 14.84 213 -0.11(-0.72%)
Jan 27, 2004 14.95 14.95 14.84 14.95 5,028 -0.05(-0.31%)
Jan 26, 2004 15.00 15.00 15.00 15.00 427 +0.04(+0.28%)
Jan 23, 2004 14.95 14.95 14.95 14.95 213 -0.20(-1.30%)
Jan 22, 2004 15.07 15.16 14.95 15.15 4,279 +0.08(+0.53%)
Jan 21, 2004 15.09 15.21 15.06 15.07 3,744 -0.02(-0.16%)
Jan 20, 2004 15.19 15.25 15.09 15.09 8,452 +0.00(+0.00%)
Jan 16, 2004 15.19 15.25 15.09 15.09 8,452 +0.02(+0.16%)
Jan 15, 2004 15.07 15.07 15.07 15.07 106 -0.10(-0.68%)
Jan 14, 2004 15.05 15.17 15.05 15.17 1,069 +0.13(+0.84%)
Jan 13, 2004 15.42 15.42 15.00 15.05 2,932 +0.07(+0.44%)
Jan 12, 2004 15.22 15.22 14.98 14.98 2,749 -0.32(-2.11%)
Jan 09, 2004 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Jan 08, 2004 15.33 15.47 15.31 15.31 374 -0.35(-2.24%)
Jan 07, 2004 15.45 15.66 15.45 15.66 1,711 +0.21(+1.36%)
Jan 06, 2004 15.54 15.54 15.45 15.45 748 +0.02(+0.15%)
Jan 05, 2004 15.45 15.45 15.42 15.42 962 -0.00(-0.03%)
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.