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, 2005 18.51 18.51 18.23 18.41 9,361 -0.09(-0.50%)
Mar 30, 2005 18.51 18.51 18.26 18.51 1,290 +0.00(+0.00%)
Mar 29, 2005 18.93 18.93 18.51 18.51 2,139 -0.08(-0.45%)
Mar 28, 2005 18.67 18.67 18.59 18.59 1,283 -0.13(-0.70%)
Mar 24, 2005 18.51 18.72 18.51 18.72 1,669 +0.26(+1.42%)
Mar 23, 2005 18.23 18.51 18.23 18.46 10,506 +0.23(+1.28%)
Mar 22, 2005 18.23 18.23 18.23 18.23 1,283 -0.05(-0.26%)
Mar 21, 2005 18.54 18.85 18.27 18.27 6,524 -0.80(-4.21%)
Mar 18, 2005 18.61 19.08 18.61 19.08 2,401 +0.18(+0.94%)
Mar 17, 2005 19.11 19.11 18.61 18.90 3,746 +0.17(+0.90%)
Mar 16, 2005 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Mar 15, 2005 18.73 18.73 18.73 18.73 106 -0.06(-0.30%)
Mar 14, 2005 18.70 18.89 18.70 18.79 5,406 -0.12(-0.64%)
Mar 11, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Mar 10, 2005 18.69 18.91 18.69 18.91 427 +0.21(+1.10%)
Mar 09, 2005 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Mar 08, 2005 19.09 19.09 18.69 18.70 2,064 -0.36(-1.91%)
Mar 07, 2005 18.71 19.07 18.67 19.07 1,401 +0.09(+0.49%)
Mar 04, 2005 18.88 18.97 18.69 18.97 3,732 +0.33(+1.75%)
Mar 03, 2005 18.79 18.79 18.65 18.65 429 +0.02(+0.10%)
Mar 02, 2005 18.93 18.93 18.63 18.63 1,609 +0.00(+0.00%)
Mar 01, 2005 18.70 18.79 18.61 18.63 4,064 -0.07(-0.35%)
Feb 28, 2005 18.62 18.69 18.61 18.69 6,316 -0.23(-1.23%)
Feb 25, 2005 18.69 18.93 18.69 18.93 4,493 -0.01(-0.05%)
Feb 24, 2005 18.80 18.94 18.80 18.94 427 +0.24(+1.30%)
Feb 23, 2005 18.58 18.80 18.57 18.69 3,102 +0.23(+1.27%)
Feb 22, 2005 18.69 18.69 18.46 18.46 1,069 -0.52(-2.76%)
Feb 18, 2005 19.85 19.85 18.93 18.98 27,394 -0.70(-3.56%)
Feb 17, 2005 19.91 19.91 19.68 19.68 641 -0.06(-0.28%)
Feb 16, 2005 19.92 19.93 19.74 19.74 5,356 +0.06(+0.28%)
Feb 15, 2005 19.68 19.68 19.68 19.68 147 -0.18(-0.89%)
Feb 14, 2005 19.86 19.86 19.86 19.86 213 +0.19(+0.95%)
Feb 11, 2005 20.06 20.06 19.67 19.67 2,060 -0.19(-0.94%)
Feb 10, 2005 19.85 20.13 19.84 19.86 7,962 +0.02(+0.09%)
Feb 09, 2005 19.53 19.84 19.53 19.84 534 -0.15(-0.75%)
Feb 08, 2005 19.63 19.99 19.63 19.99 320 +0.22(+1.13%)
Feb 07, 2005 19.73 20.10 19.42 19.77 9,190 +0.02(+0.09%)
Feb 04, 2005 19.75 19.75 19.75 19.75 256 -0.49(-2.40%)
Feb 03, 2005 19.72 20.24 19.69 20.24 1,424 -0.32(-1.55%)
Feb 02, 2005 20.55 20.55 20.54 20.55 1,160 +0.63(+3.14%)
Feb 01, 2005 20.28 20.55 19.93 19.93 1,444 +0.20(+0.99%)
Jan 31, 2005 19.73 19.73 19.73 19.73 106 +0.01(+0.05%)
Jan 28, 2005 19.72 19.72 19.72 19.72 1,283 -0.14(-0.71%)
Jan 27, 2005 19.86 19.86 19.86 19.86 320 +0.16(+0.81%)
Jan 26, 2005 19.73 20.10 19.67 19.70 2,247 -0.23(-1.14%)
Jan 25, 2005 19.86 20.30 19.86 19.93 3,868 +0.13(+0.67%)
Jan 24, 2005 19.53 19.80 19.39 19.80 2,380 +0.50(+2.57%)
Jan 21, 2005 18.67 19.32 18.51 19.30 16,369 +0.80(+4.35%)
Jan 20, 2005 18.69 18.90 18.20 18.50 17,535 -0.45(-2.37%)
Jan 19, 2005 19.16 19.16 18.94 18.95 2,289 +0.03(+0.15%)
Jan 18, 2005 19.13 19.16 18.92 18.92 3,953 -0.46(-2.36%)
Jan 14, 2005 19.41 19.85 19.38 19.38 9,441 -0.07(-0.34%)
Jan 13, 2005 20.01 20.05 19.44 19.44 7,958 -0.59(-2.94%)
Jan 12, 2005 21.95 21.95 19.63 20.03 24,243 -1.86(-8.50%)
Jan 11, 2005 21.51 21.92 21.51 21.89 10,750 -0.03(-0.12%)
Jan 10, 2005 21.96 21.96 21.64 21.92 5,079 -0.09(-0.43%)
Jan 07, 2005 21.63 22.17 21.63 22.01 5,135 +0.14(+0.64%)
Jan 06, 2005 21.96 22.15 21.87 21.87 4,707 +0.18(+0.82%)
Jan 05, 2005 21.96 21.96 21.64 21.69 7,895 -0.27(-1.23%)
Jan 04, 2005 21.59 22.24 21.59 21.96 16,333 -0.21(-0.93%)
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.