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 30, 2012 3.542 3.729 3.526 3.720 5,242 +0.03(+0.71%)
Mar 29, 2012 3.707 3.707 3.694 3.694 320 +0.18(+5.11%)
Mar 28, 2012 3.720 3.720 3.514 3.514 213 -0.10(-2.84%)
Mar 26, 2012 3.542 3.617 3.617 3.617 7,382 +0.12(+3.48%)
Mar 23, 2012 3.496 3.496 3.496 3.496 213 +0.02(+0.54%)
Mar 22, 2012 3.636 3.636 3.477 3.477 320 -0.16(-4.37%)
Mar 21, 2012 3.496 3.636 3.458 3.636 1,390 +0.13(+3.73%)
Mar 20, 2012 3.645 3.645 3.505 3.505 3,316 +0.23(+7.14%)
Mar 19, 2012 3.440 3.458 3.271 3.271 3,471 -0.06(-1.69%)
Mar 16, 2012 3.449 3.449 3.262 3.327 5,026 -0.13(-3.78%)
Mar 15, 2012 3.299 3.458 3.299 3.458 1,604 +0.23(+7.25%)
Mar 14, 2012 3.140 3.307 3.140 3.225 3,197 -0.21(-5.99%)
Mar 13, 2012 3.458 3.512 3.430 3.430 829 +0.04(+1.10%)
Mar 12, 2012 3.496 3.552 3.225 3.393 4,012 -0.05(-1.36%)
Mar 09, 2012 3.430 3.533 3.430 3.440 427 +0.04(+1.10%)
Mar 07, 2012 3.533 3.402 3.402 3.402 1,604 -0.05(-1.35%)
Mar 06, 2012 3.402 3.449 3.318 3.449 10,813 +0.00(+0.00%)
Mar 05, 2012 3.318 3.449 3.262 3.449 3,912 +0.12(+3.53%)
Mar 02, 2012 3.318 3.331 3.318 3.331 855 +0.06(+1.83%)
Mar 01, 2012 3.271 3.271 3.271 3.271 2,199 -0.03(-0.85%)
Feb 29, 2012 3.430 3.430 3.225 3.299 5,402 -0.06(-1.67%)
Feb 28, 2012 3.355 3.355 3.355 3.355 106 +0.13(+4.06%)
Feb 27, 2012 3.225 3.225 3.225 3.225 2,246 +0.04(+1.17%)
Feb 24, 2012 3.131 3.225 3.047 3.187 9,008 +0.12(+3.96%)
Feb 23, 2012 3.038 3.066 3.038 3.066 5,683 +0.09(+3.14%)
Feb 22, 2012 2.972 2.972 2.972 2.972 106 -0.09(-2.99%)
Feb 21, 2012 2.907 3.064 2.907 3.064 1,773 +0.12(+4.06%)
Feb 17, 2012 2.907 2.982 2.813 2.944 4,172 +0.03(+0.96%)
Feb 16, 2012 2.991 3.050 2.823 2.916 4,388 -0.11(-3.70%)
Feb 15, 2012 3.028 3.028 3.028 3.028 320 +0.01(+0.43%)
Feb 14, 2012 2.935 3.049 2.851 3.015 4,814 -0.08(-2.48%)
Feb 13, 2012 2.944 3.092 2.944 3.092 213 +0.15(+5.02%)
Feb 10, 2012 2.991 2.991 2.935 2.944 5,807 -0.23(-7.35%)
Feb 09, 2012 3.112 3.178 3.084 3.178 3,498 +0.27(+9.32%)
Feb 08, 2012 3.000 3.075 2.907 2.907 3,554 -0.10(-3.42%)
Feb 07, 2012 3.010 3.010 3.010 3.010 181 +0.02(+0.62%)
Feb 06, 2012 3.010 3.010 2.991 2.991 1,390 -0.05(-1.54%)
Feb 03, 2012 3.131 3.131 2.991 3.038 3,078 +0.04(+1.25%)
Feb 02, 2012 3.258 3.258 3.000 3.000 855 -0.00(-0.00%)
Feb 01, 2012 3.000 3.000 3.000 3.000 133 -0.03(-0.92%)
Jan 31, 2012 3.243 3.243 3.019 3.028 1,604 -0.02(-0.61%)
Jan 30, 2012 3.122 3.271 3.019 3.047 2,567 +0.03(+0.93%)
Jan 27, 2012 3.010 3.243 2.991 3.019 1,929 +0.03(+0.94%)
Jan 26, 2012 2.991 3.309 2.991 2.991 2,032 -0.32(-9.66%)
Jan 25, 2012 3.355 3.355 3.010 3.311 4,234 -0.04(-1.33%)
Jan 24, 2012 3.084 3.355 2.991 3.355 4,509 +0.29(+9.45%)
Jan 23, 2012 3.010 3.177 2.944 3.066 3,102 +0.13(+4.46%)
Jan 20, 2012 2.935 2.935 2.935 2.935 106 +0.06(+1.95%)
Jan 19, 2012 2.524 3.645 2.514 2.879 24,604 +0.36(+14.50%)
Jan 18, 2012 2.496 2.514 2.496 2.514 1,091 +0.12(+5.08%)
Jan 17, 2012 2.243 2.393 2.243 2.393 1,925 -0.04(-1.54%)
Jan 13, 2012 2.253 2.477 2.253 2.430 4,175 +0.19(+8.33%)
Jan 12, 2012 2.337 2.337 2.243 2.243 1,551 -0.01(-0.42%)
Jan 11, 2012 2.468 2.477 2.243 2.253 1,508 -0.22(-9.06%)
Jan 09, 2012 2.253 2.477 2.477 2.477 320 +0.13(+5.58%)
Jan 06, 2012 2.477 2.477 2.346 2.346 676 -0.03(-1.18%)
Jan 05, 2012 2.346 2.430 2.346 2.374 1,765 -0.01(-0.39%)
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.