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, 2011 4.290 4.290 4.159 4.159 213 +0.07(+1.83%)
Mar 30, 2011 4.356 4.356 4.019 4.085 3,942 -0.01(-0.23%)
Mar 29, 2011 4.290 4.402 4.066 4.094 9,789 -0.39(-8.75%)
Mar 28, 2011 4.365 4.486 4.337 4.486 2,303 +0.03(+0.63%)
Mar 24, 2011 4.458 4.458 4.458 4.458 0 +0.24(+5.76%)
Mar 23, 2011 4.533 4.533 4.215 4.215 534 -0.02(-0.40%)
Mar 22, 2011 4.617 4.617 4.232 4.232 1,508 -0.09(-1.99%)
Mar 21, 2011 4.318 4.636 4.318 4.318 641 -0.35(-7.41%)
Mar 18, 2011 4.580 4.767 4.486 4.664 8,618 +0.10(+2.25%)
Mar 17, 2011 4.393 4.561 4.393 4.561 1,488 +0.17(+3.83%)
Mar 16, 2011 4.337 4.440 4.337 4.393 5,820 +0.03(+0.74%)
Mar 15, 2011 3.926 4.421 3.926 4.361 2,080 +0.49(+12.69%)
Mar 14, 2011 4.328 4.328 3.739 3.870 16,646 -0.64(-14.29%)
Mar 11, 2011 4.561 4.561 4.514 4.514 534 -0.07(-1.63%)
Mar 10, 2011 4.533 4.589 4.533 4.589 2,885 +0.06(+1.24%)
Mar 09, 2011 4.599 4.599 4.533 4.533 320 +0.00(+0.00%)
Mar 08, 2011 4.440 4.620 4.372 4.533 4,391 +0.16(+3.63%)
Mar 07, 2011 4.430 4.496 4.374 4.374 2,246 -0.24(-5.19%)
Mar 04, 2011 4.580 4.614 4.580 4.614 1,176 -0.05(-1.08%)
Mar 03, 2011 4.365 4.664 4.365 4.664 2,353 -0.01(-0.20%)
Mar 02, 2011 4.645 4.673 4.313 4.673 2,193 +0.14(+3.09%)
Mar 01, 2011 4.533 4.542 4.533 4.533 2,139 +0.01(+0.21%)
Feb 28, 2011 4.464 4.524 4.346 4.524 5,281 -0.02(-0.44%)
Feb 25, 2011 4.673 4.673 4.477 4.544 2,139 -0.13(-2.78%)
Feb 24, 2011 4.673 4.673 4.673 4.673 1,027 +0.00(+0.00%)
Feb 23, 2011 4.673 4.673 4.533 4.673 641 +0.00(+0.00%)
Feb 22, 2011 4.542 4.673 4.542 4.673 1,506 +0.28(+6.38%)
Feb 18, 2011 4.449 4.449 4.328 4.393 3,280 -0.03(-0.63%)
Feb 17, 2011 4.645 4.645 4.318 4.421 3,682 -0.25(-5.40%)
Feb 15, 2011 4.533 4.673 4.673 4.673 4,279 +0.06(+1.22%)
Feb 14, 2011 4.617 4.617 4.580 4.617 990 -0.05(-1.00%)
Feb 11, 2011 4.561 4.664 4.561 4.664 534 +0.01(+0.20%)
Feb 10, 2011 4.673 4.673 4.655 4.655 1,176 +0.03(+0.61%)
Feb 09, 2011 4.617 4.673 4.539 4.627 15,868 -0.05(-1.00%)
Feb 08, 2011 4.673 4.673 4.664 4.673 1,664 +0.08(+1.83%)
Feb 07, 2011 5.318 5.318 4.580 4.589 6,418 -0.05(-1.01%)
Feb 04, 2011 4.898 4.898 4.542 4.636 4,547 -0.22(-4.62%)
Feb 02, 2011 4.851 4.860 4.860 4.860 8,024 +0.26(+5.69%)
Feb 01, 2011 4.673 4.860 4.533 4.599 2,460 -0.07(-1.60%)
Jan 31, 2011 5.141 5.141 4.673 4.673 4,240 -0.47(-9.09%)
Jan 28, 2011 4.954 5.141 4.262 5.141 27,859 +0.15(+3.00%)
Jan 27, 2011 4.206 5.010 4.206 4.991 11,982 +0.83(+20.00%)
Jan 26, 2011 3.944 4.159 3.926 4.159 2,491 +0.04(+0.96%)
Jan 25, 2011 4.159 4.159 3.972 4.120 1,399 +0.22(+5.70%)
Jan 24, 2011 3.412 4.417 3.412 3.898 21,241 +0.51(+15.19%)
Jan 21, 2011 3.262 3.458 3.253 3.384 7,049 +0.12(+3.73%)
Jan 20, 2011 3.169 3.262 3.103 3.262 5,182 +0.10(+3.25%)
Jan 19, 2011 3.234 3.234 3.038 3.159 4,073 -0.07(-2.31%)
Jan 18, 2011 3.206 3.262 3.084 3.234 14,512 +0.12(+3.90%)
Jan 14, 2011 3.197 3.215 3.103 3.112 3,209 +0.03(+0.91%)
Jan 13, 2011 3.197 3.197 3.038 3.084 908 -0.04(-1.20%)
Jan 12, 2011 3.159 3.168 3.122 3.122 320 -0.05(-1.47%)
Jan 11, 2011 3.206 3.206 2.823 3.169 6,200 +0.14(+4.50%)
Jan 10, 2011 2.982 3.178 2.944 3.032 3,069 +0.09(+2.99%)
Jan 07, 2011 3.215 3.215 2.901 2.944 1,189 -0.09(-3.08%)
Jan 06, 2011 3.215 3.215 2.897 3.038 7,505 -0.18(-5.52%)
Jan 05, 2011 3.225 3.225 3.215 3.215 2,246 +0.08(+2.68%)
Jan 04, 2011 3.225 3.225 3.097 3.131 545 -0.05(-1.47%)
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.