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, 2008 8.440 8.440 8.225 8.253 2,822 +0.07(+0.91%)
Mar 28, 2008 8.234 8.262 8.178 8.178 1,456 -0.12(-1.46%)
Mar 27, 2008 8.431 8.431 8.281 8.300 4,814 +0.03(+0.34%)
Mar 26, 2008 8.487 8.487 8.272 8.272 2,353 +0.03(+0.34%)
Mar 25, 2008 8.132 8.481 8.132 8.244 1,963 -0.17(-2.00%)
Mar 24, 2008 7.982 8.431 7.982 8.412 3,515 +0.23(+2.86%)
Mar 21, 2008 7.477 8.393 7.477 8.178 5,606 +0.00(+0.00%)
Mar 20, 2008 7.477 8.393 7.477 8.178 5,606 +0.89(+12.18%)
Mar 19, 2008 8.272 8.375 7.290 7.290 13,482 -1.16(-13.72%)
Mar 18, 2008 8.758 8.758 8.309 8.449 11,849 -0.08(-0.99%)
Mar 17, 2008 8.543 8.543 8.281 8.534 534 +0.03(+0.33%)
Mar 14, 2008 8.505 8.505 8.505 8.505 0 +0.00(+0.00%)
Mar 13, 2008 8.505 8.505 8.505 8.505 3,851 +0.22(+2.71%)
Mar 12, 2008 8.281 8.281 8.281 8.281 534 +0.15(+1.84%)
Mar 11, 2008 8.356 8.870 8.104 8.132 3,423 +0.05(+0.58%)
Mar 10, 2008 8.319 8.365 8.085 8.085 4,475 -0.32(-3.78%)
Mar 07, 2008 8.403 8.879 8.393 8.403 5,468 -0.12(-1.42%)
Mar 06, 2008 8.412 8.524 8.412 8.524 3,530 -0.26(-2.98%)
Mar 05, 2008 8.786 8.786 8.786 8.786 0 +0.00(+0.00%)
Mar 04, 2008 8.795 8.870 8.786 8.786 5,780 +0.00(+0.00%)
Mar 03, 2008 8.870 8.879 8.786 8.786 1,283 -0.09(-1.05%)
Feb 29, 2008 8.786 8.879 8.786 8.879 3,835 +0.04(+0.42%)
Feb 28, 2008 8.711 8.879 8.683 8.842 2,246 +0.16(+1.83%)
Feb 27, 2008 8.664 8.739 8.664 8.683 942 -0.09(-1.04%)
Feb 26, 2008 8.739 8.954 8.739 8.774 4,616 +0.15(+1.71%)
Feb 25, 2008 9.113 9.160 8.412 8.627 19,570 -0.63(-6.77%)
Feb 22, 2008 9.337 9.337 9.253 9.253 2,674 -0.09(-1.00%)
Feb 21, 2008 9.347 9.347 9.347 9.347 0 +0.00(+0.00%)
Feb 20, 2008 9.253 9.347 9.253 9.347 4,477 +0.12(+1.32%)
Feb 19, 2008 9.206 9.440 8.954 9.225 13,480 +0.30(+3.35%)
Feb 18, 2008 9.300 9.300 8.926 8.926 2,567 +0.00(+0.00%)
Feb 15, 2008 9.300 9.300 8.926 8.926 2,567 -0.63(-6.56%)
Feb 14, 2008 9.608 9.608 9.552 9.552 990 -0.13(-1.35%)
Feb 13, 2008 9.599 9.683 9.599 9.683 1,069 +0.07(+0.78%)
Feb 12, 2008 9.833 9.833 9.608 9.608 4,848 -0.33(-3.29%)
Feb 11, 2008 10.23 10.62 9.936 9.936 6,430 -0.11(-1.12%)
Feb 08, 2008 10.93 11.12 10.05 10.05 17,793 -0.98(-8.90%)
Feb 07, 2008 10.66 11.22 10.48 11.03 8,886 +0.72(+6.98%)
Feb 06, 2008 10.15 10.71 10.05 10.31 15,049 +0.59(+6.06%)
Feb 05, 2008 9.048 9.767 9.048 9.721 5,269 +0.81(+9.11%)
Feb 04, 2008 9.113 9.113 8.889 8.909 3,803 +0.03(+0.34%)
Feb 01, 2008 8.412 8.879 8.412 8.879 9,660 +0.48(+5.67%)
Jan 31, 2008 8.393 8.403 8.393 8.403 2,032 +0.31(+3.83%)
Jan 30, 2008 7.814 8.092 7.814 8.092 1,578 +0.29(+3.69%)
Jan 29, 2008 7.870 7.870 7.664 7.804 10,626 -0.04(-0.48%)
Jan 28, 2008 7.945 8.104 7.842 7.842 6,546 -0.25(-3.12%)
Jan 25, 2008 7.935 8.412 7.833 8.094 8,152 +0.20(+2.49%)
Jan 24, 2008 7.945 8.188 7.741 7.898 7,027 +0.00(+0.00%)
Jan 23, 2008 7.945 7.945 7.730 7.898 8,024 +0.36(+4.71%)
Jan 22, 2008 7.991 8.038 7.543 7.543 13,229 -0.49(-6.05%)
Jan 21, 2008 8.206 8.262 8.001 8.029 10,817 +0.00(+0.00%)
Jan 18, 2008 8.206 8.262 8.001 8.029 10,817 -0.21(-2.61%)
Jan 17, 2008 8.319 8.319 8.178 8.244 2,317 -0.05(-0.59%)
Jan 16, 2008 8.341 8.341 8.234 8.293 1,630 -0.12(-1.42%)
Jan 15, 2008 8.412 8.412 8.412 8.412 3,395 +0.05(+0.56%)
Jan 14, 2008 8.412 8.412 8.253 8.365 8,746 -0.04(-0.44%)
Jan 11, 2008 8.403 8.403 8.244 8.403 2,995 +0.00(+0.00%)
Jan 10, 2008 8.384 8.412 8.253 8.403 2,246 +0.01(+0.11%)
Jan 09, 2008 8.393 8.412 8.244 8.393 5,392 +0.00(+0.00%)
Jan 08, 2008 8.590 8.599 8.244 8.393 18,215 +0.07(+0.90%)
Jan 07, 2008 8.459 8.459 8.319 8.319 2,300 -0.49(-5.52%)
Jan 04, 2008 8.805 8.805 8.805 8.805 0 +0.00(+0.00%)
Jan 03, 2008 9.066 9.066 8.805 8.805 6,365 -0.07(-0.74%)
Jan 02, 2008 8.758 8.879 8.692 8.870 2,353 -0.19(-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.