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 (%)
Apr 30, 2010 5.608 5.608 5.078 5.281 2,706 -0.23(-4.24%)
Apr 29, 2010 5.515 5.515 5.515 5.515 106 -0.33(-5.60%)
Apr 28, 2010 6.141 6.141 4.996 5.842 27,984 -0.00(-0.08%)
Apr 27, 2010 5.840 5.935 5.374 5.846 16,019 +0.24(+4.25%)
Apr 26, 2010 5.178 5.888 5.122 5.608 12,190 +0.70(+14.29%)
Apr 23, 2010 4.673 4.907 4.673 4.907 10,034 +0.34(+7.36%)
Apr 22, 2010 4.103 4.860 4.103 4.571 13,977 +0.41(+9.89%)
Apr 21, 2010 3.972 4.174 3.971 4.159 3,464 +0.14(+3.49%)
Apr 20, 2010 3.954 4.019 3.954 4.019 438 -0.06(-1.38%)
Apr 16, 2010 4.075 4.075 4.075 4.075 0 +0.33(+8.73%)
Apr 15, 2010 3.748 3.926 3.748 3.748 5,650 -0.13(-3.37%)
Apr 14, 2010 3.907 3.917 3.879 3.879 1,016 +0.13(+3.49%)
Apr 13, 2010 3.907 3.963 3.739 3.748 1,864 -0.18(-4.52%)
Apr 12, 2010 3.926 3.926 3.926 3.926 991 +0.02(+0.48%)
Apr 09, 2010 3.748 3.907 3.739 3.907 624 -0.02(-0.48%)
Apr 08, 2010 3.832 3.926 3.832 3.926 2,523 +0.23(+6.33%)
Apr 06, 2010 3.692 3.692 3.692 3.692 0 +0.19(+5.33%)
Apr 05, 2010 3.505 3.505 3.505 3.505 1,069 +0.00(+0.00%)
Mar 30, 2010 3.542 3.505 3.505 3.505 4,921 -0.19(-5.21%)
Mar 29, 2010 3.598 3.729 3.533 3.698 2,328 +0.10(+2.76%)
Mar 25, 2010 3.598 3.598 3.598 3.598 0 -0.33(-8.33%)
Mar 24, 2010 3.926 3.926 3.514 3.926 7,810 +0.03(+0.72%)
Mar 22, 2010 3.898 3.898 3.898 3.898 0 -0.03(-0.71%)
Mar 19, 2010 3.785 3.926 3.785 3.926 1,116 +0.07(+1.69%)
Mar 16, 2010 3.860 3.860 3.860 3.860 0 +0.01(+0.24%)
Mar 15, 2010 3.785 3.889 3.785 3.851 1,390 +0.00(+0.00%)
Mar 12, 2010 3.926 3.926 3.851 3.851 641 -0.06(-1.44%)
Mar 11, 2010 3.785 3.916 3.785 3.907 3,393 +0.13(+3.47%)
Mar 10, 2010 3.870 3.870 3.701 3.776 1,222 -0.07(-1.94%)
Mar 09, 2010 3.870 3.884 3.851 3.851 641 +0.31(+8.71%)
Mar 08, 2010 3.561 3.645 3.514 3.542 1,444 -0.10(-2.65%)
Mar 05, 2010 3.655 3.655 3.552 3.639 1,970 +0.09(+2.45%)
Mar 04, 2010 3.561 3.879 3.552 3.552 20,378 -0.41(-10.38%)
Mar 03, 2010 3.692 4.085 3.645 3.963 13,789 +0.34(+9.28%)
Mar 02, 2010 3.430 3.676 3.412 3.627 1,604 +0.09(+2.65%)
Mar 01, 2010 3.926 3.926 3.374 3.533 9,910 -0.39(-10.00%)
Feb 25, 2010 3.879 3.926 3.926 3.926 1,604 +0.01(+0.24%)
Feb 24, 2010 3.879 3.916 3.874 3.916 2,676 +0.04(+0.96%)
Feb 23, 2010 3.870 3.879 3.870 3.879 300 -0.04(-0.95%)
Feb 22, 2010 3.785 3.926 3.561 3.916 7,842 +0.04(+0.96%)
Feb 19, 2010 3.907 3.963 3.878 3.879 11,447 -0.03(-0.72%)
Feb 18, 2010 3.907 3.907 3.785 3.907 4,972 +0.00(+0.00%)
Feb 17, 2010 3.898 3.907 3.898 3.907 1,405 -0.02(-0.48%)
Feb 16, 2010 3.982 4.019 3.785 3.926 3,536 +0.08(+2.19%)
Feb 11, 2010 3.870 3.841 3.841 3.841 4,707 +0.15(+4.05%)
Feb 10, 2010 3.645 3.898 3.645 3.692 1,925 -0.05(-1.25%)
Feb 09, 2010 3.935 3.935 3.687 3.739 4,942 -0.22(-5.66%)
Feb 08, 2010 3.785 3.963 3.671 3.963 3,529 +0.27(+7.34%)
Feb 04, 2010 3.748 3.692 3.692 3.692 11,768 -0.06(-1.50%)
Feb 03, 2010 3.870 3.935 3.636 3.748 25,854 -0.01(-0.25%)
Feb 02, 2010 3.355 3.879 3.355 3.757 20,672 +0.49(+14.85%)
Feb 01, 2010 3.206 3.318 2.805 3.271 19,204 +0.37(+12.91%)
Jan 29, 2010 2.729 3.243 2.729 2.897 22,166 +0.17(+6.16%)
Jan 28, 2010 2.430 2.729 2.430 2.729 6,404 +0.36(+14.96%)
Jan 27, 2010 2.486 2.486 2.243 2.374 12,088 +0.04(+1.60%)
Jan 26, 2010 2.309 2.355 2.206 2.337 13,665 +0.15(+6.84%)
Jan 25, 2010 2.159 2.262 2.159 2.187 670 +0.05(+2.18%)
Jan 21, 2010 2.075 2.140 2.140 2.140 2,781 -0.01(-0.43%)
Jan 20, 2010 2.150 2.150 2.150 2.150 1,134 +0.06(+2.68%)
Jan 19, 2010 2.094 2.346 2.094 2.094 3,842 +0.01(+0.45%)
Jan 15, 2010 2.094 2.084 2.084 2.084 748 -0.18(-7.85%)
Jan 14, 2010 2.327 2.327 2.262 2.262 427 +0.02(+0.83%)
Jan 13, 2010 2.243 2.243 2.243 2.243 1,069 -0.09(-4.00%)
Jan 12, 2010 2.112 2.337 2.056 2.337 9,386 +0.23(+11.11%)
Jan 11, 2010 2.113 2.113 2.103 2.103 1,061 -0.03(-1.31%)
Jan 08, 2010 2.140 2.206 2.131 2.131 2,017 +0.03(+1.33%)
Jan 07, 2010 2.126 2.168 2.103 2.103 28,017 -0.02(-0.88%)
Jan 06, 2010 2.122 2.355 2.103 2.122 2,567 -0.15(-6.58%)
Jan 05, 2010 2.271 2.271 2.271 2.271 106 -0.03(-1.22%)
Jan 04, 2010 2.169 2.323 2.103 2.299 4,333 -0.06(-2.38%)
Dec 31, 2009 2.196 2.355 2.355 2.355 6,954 +0.13(+5.88%)
Dec 30, 2009 2.225 2.225 2.225 2.225 855 -0.02(-0.83%)
Dec 29, 2009 2.215 2.290 2.215 2.243 5,661 +0.05(+2.26%)
Dec 28, 2009 2.108 2.243 2.108 2.194 1,411 -0.05(-2.13%)
Dec 24, 2009 2.112 2.241 2.103 2.241 9,925 +0.07(+3.36%)
Dec 23, 2009 2.262 2.262 1.449 2.168 58,820 -0.17(-7.20%)
Dec 22, 2009 2.253 2.355 2.253 2.337 5,132 +0.05(+2.04%)
Dec 21, 2009 2.290 2.295 2.290 2.290 2,466 -0.05(-2.00%)
Dec 18, 2009 2.374 2.383 2.299 2.337 2,439 -0.03(-1.18%)
Dec 17, 2009 2.383 2.383 2.337 2.365 8,398 +0.02(+0.79%)
Dec 16, 2009 2.561 2.561 2.281 2.346 11,271 -0.21(-8.39%)
Dec 15, 2009 2.430 2.561 2.421 2.561 7,300 +0.02(+0.74%)
Dec 14, 2009 2.524 2.552 2.318 2.542 6,966 +0.02(+0.74%)
Dec 11, 2009 2.374 2.552 2.374 2.524 8,298 +0.29(+12.97%)
Dec 10, 2009 2.374 2.402 2.225 2.234 5,889 -0.01(-0.33%)
Dec 09, 2009 2.150 2.243 2.150 2.241 2,353 -0.00(-0.08%)
Dec 08, 2009 2.337 2.383 2.056 2.243 25,853 -0.10(-4.38%)
Dec 07, 2009 2.439 2.524 2.243 2.346 12,758 -0.31(-11.62%)
Dec 04, 2009 2.524 2.654 2.524 2.654 4,547 +0.08(+3.27%)
Dec 03, 2009 2.337 2.570 2.243 2.570 16,611 +0.24(+10.44%)
Dec 02, 2009 2.337 2.561 2.318 2.327 9,211 -0.01(-0.40%)
Dec 01, 2009 2.570 2.570 2.243 2.337 4,243 -0.10(-4.21%)
Nov 30, 2009 2.355 2.439 2.253 2.439 6,312 +0.02(+0.78%)
Nov 27, 2009 2.299 2.421 2.299 2.421 394 +0.17(+7.46%)
Nov 25, 2009 2.570 2.570 2.178 2.253 35,995 +0.08(+3.88%)
Nov 24, 2009 2.514 2.804 1.935 2.168 33,134 -0.44(-16.81%)
Nov 23, 2009 2.561 2.607 2.561 2.607 534 +0.04(+1.41%)
Nov 20, 2009 2.570 2.570 2.570 2.570 855 +0.00(+0.01%)
Nov 19, 2009 2.514 2.570 2.514 2.570 6,351 +0.05(+1.84%)
Nov 18, 2009 2.664 3.215 2.524 2.524 35,553 -0.14(-5.26%)
Nov 17, 2009 2.617 2.804 2.617 2.664 534 +0.00(+0.00%)
Nov 16, 2009 2.851 2.851 2.664 2.664 4,519 -0.19(-6.56%)
Nov 13, 2009 2.851 2.851 2.851 2.851 641 +0.00(+0.00%)
Nov 12, 2009 2.872 2.872 2.851 2.851 1,583 +0.03(+0.99%)
Nov 10, 2009 2.823 2.823 2.823 2.823 0 +0.07(+2.37%)
Nov 09, 2009 2.757 2.757 2.757 2.757 855 +0.04(+1.38%)
Nov 06, 2009 2.720 2.720 2.720 2.720 213 -0.05(-1.86%)
Nov 05, 2009 2.776 2.776 2.767 2.771 1,390 -0.03(-1.05%)
Nov 04, 2009 2.785 2.801 2.580 2.801 6,044 +0.02(+0.55%)
Nov 02, 2009 2.785 2.785 2.785 2.785 0 -0.44(-13.62%)
Oct 30, 2009 3.225 3.225 3.225 3.225 106 +0.00(+0.06%)
Oct 29, 2009 3.223 3.223 3.223 3.223 320 +0.45(+16.09%)
Oct 28, 2009 2.916 2.935 2.776 2.776 10,907 -0.50(-15.14%)
Oct 27, 2009 2.907 3.271 2.907 3.271 424 +0.33(+11.04%)
Oct 26, 2009 2.946 2.946 2.946 2.946 258 +0.05(+1.68%)
Oct 23, 2009 2.897 2.897 2.897 2.897 417 -0.07(-2.21%)
Oct 22, 2009 2.963 2.963 2.963 2.963 284 -0.07(-2.46%)
Oct 21, 2009 2.869 3.038 2.851 3.038 990 +0.21(+7.25%)
Oct 20, 2009 2.897 2.897 2.832 2.832 7,641 -0.07(-2.25%)
Oct 19, 2009 2.907 2.907 2.897 2.897 962 -0.13(-4.32%)
Oct 16, 2009 3.028 3.028 3.028 3.028 545 -0.01(-0.26%)
Oct 15, 2009 3.253 3.253 3.036 3.036 901 -0.02(-0.69%)
Oct 13, 2009 2.888 3.057 3.057 3.057 962 +0.11(+3.84%)
Oct 12, 2009 2.813 2.944 2.813 2.944 4,307 -0.13(-4.21%)
Oct 09, 2009 2.832 3.074 2.832 3.074 213 +0.22(+7.82%)
Oct 08, 2009 3.066 3.084 2.776 2.851 23,387 -0.19(-6.16%)
Oct 07, 2009 3.038 3.038 3.038 3.038 106 +0.00(+0.00%)
Oct 06, 2009 3.038 3.047 3.038 3.038 6,768 -0.01(-0.46%)
Oct 02, 2009 3.052 3.052 3.052 3.052 0 -0.01(-0.38%)
Oct 01, 2009 3.038 3.063 3.038 3.063 1,174 +0.02(+0.80%)
Sep 29, 2009 3.039 3.039 3.039 3.039 0 +0.09(+2.90%)
Sep 25, 2009 3.038 2.954 2.954 2.954 3,209 -0.09(-3.07%)
Sep 24, 2009 3.411 3.412 3.047 3.047 2,353 -0.02(-0.61%)
Sep 23, 2009 3.000 3.066 3.000 3.066 2,300 -0.32(-9.54%)
Sep 22, 2009 3.281 3.389 2.991 3.389 5,509 -0.02(-0.45%)
Sep 21, 2009 3.271 3.405 3.271 3.405 572 +0.41(+13.83%)
Sep 18, 2009 3.234 3.271 2.991 2.991 4,472 -0.25(-7.78%)
Sep 17, 2009 3.094 3.243 3.046 3.243 4,955 +0.01(+0.29%)
Sep 16, 2009 3.234 3.234 3.206 3.234 855 +0.06(+1.76%)
Sep 15, 2009 3.234 3.234 3.178 3.178 601 -0.05(-1.45%)
Sep 14, 2009 3.206 3.225 3.206 3.225 641 -0.01(-0.35%)
Sep 11, 2009 2.963 3.262 2.963 3.236 1,583 +0.01(+0.17%)
Sep 10, 2009 2.963 3.262 2.963 3.230 1,801 +0.05(+1.47%)
Sep 09, 2009 3.183 3.183 3.183 3.183 320 +0.12(+3.84%)
Sep 08, 2009 3.000 3.110 2.963 3.066 2,847 -0.14(-4.31%)
Sep 04, 2009 2.963 3.204 2.963 3.204 855 +0.21(+7.11%)
Sep 03, 2009 2.991 3.038 2.977 2.991 3,894 -0.07(-2.44%)
Sep 02, 2009 3.094 3.094 3.038 3.066 1,925 -0.07(-2.38%)
Aug 31, 2009 3.290 3.505 3.140 3.140 7,093 -0.35(-10.04%)
Aug 28, 2009 3.505 3.505 3.140 3.491 1,176 -0.01(-0.34%)
Aug 27, 2009 3.150 3.505 3.140 3.503 3,942 +0.09(+2.68%)
Aug 26, 2009 3.365 3.412 3.365 3.412 2,482 -0.09(-2.67%)
Aug 25, 2009 3.514 3.514 3.494 3.505 17,225 +0.43(+13.98%)
Aug 24, 2009 3.094 3.684 2.949 3.075 1,925 -0.34(-9.86%)
Aug 21, 2009 3.440 3.645 3.412 3.412 7,881 +0.00(+0.11%)
Aug 20, 2009 3.408 3.408 3.408 3.408 213 +0.49(+16.86%)
Aug 18, 2009 3.066 3.066 2.916 2.916 1,007 -0.26(-8.06%)
Aug 17, 2009 3.365 3.440 3.066 3.172 5,488 -0.33(-9.50%)
Aug 14, 2009 3.365 3.505 3.365 3.505 1,497 +0.28(+8.69%)
Aug 13, 2009 3.131 3.354 3.122 3.225 10,782 +0.09(+2.99%)
Aug 11, 2009 3.150 3.131 3.131 3.131 1,283 -0.00(-0.00%)
Aug 10, 2009 3.094 3.131 2.851 3.131 5,436 +0.07(+2.16%)
Aug 07, 2009 3.131 3.131 2.804 3.065 20,596 -0.02(-0.63%)
Aug 06, 2009 3.038 3.131 3.038 3.084 2,871 +0.05(+1.54%)
Aug 05, 2009 2.963 3.038 2.944 3.038 42,084 +0.09(+3.18%)
Aug 04, 2009 2.954 2.963 2.841 2.944 3,263 +0.03(+1.01%)
Aug 03, 2009 2.915 2.915 2.915 2.915 641 +0.11(+3.95%)
Jul 31, 2009 2.748 2.804 2.748 2.804 6,836 +0.25(+9.89%)
Jul 30, 2009 2.729 2.729 2.542 2.552 3,477 +0.07(+3.02%)
Jul 29, 2009 2.482 2.482 2.477 2.477 748 -0.09(-3.64%)
Jul 28, 2009 2.486 2.570 2.486 2.570 13,195 -0.19(-6.78%)
Jul 27, 2009 2.757 2.757 2.757 2.757 1,069 +0.25(+10.07%)
Jul 23, 2009 2.505 2.505 2.505 2.505 0 -0.02(-0.74%)
Jul 22, 2009 2.735 2.757 2.505 2.524 6,205 +0.00(+0.00%)
Jul 21, 2009 2.243 2.524 2.234 2.524 7,229 +0.05(+1.89%)
Jul 20, 2009 2.477 2.494 2.383 2.477 12,202 -0.00(-0.00%)
Jul 17, 2009 2.243 2.510 2.243 2.477 12,128 +0.24(+10.88%)
Jul 16, 2009 2.496 2.523 2.234 2.234 13,399 -0.06(-2.45%)
Jul 15, 2009 2.869 2.888 1.963 2.290 26,236 -0.23(-9.26%)
Jul 14, 2009 2.524 2.524 2.524 2.524 1,069 +0.07(+2.66%)
Jul 13, 2009 2.617 2.617 2.449 2.458 534 -0.16(-6.07%)
Jul 10, 2009 2.458 2.682 2.458 2.617 2,337 +0.07(+2.94%)
Jul 09, 2009 2.757 2.757 2.467 2.542 3,970 -0.12(-4.56%)
Jul 08, 2009 2.664 2.664 2.664 2.664 2,032 +0.07(+2.52%)
Jul 07, 2009 2.711 2.711 2.598 2.598 1,941 -0.21(-7.33%)
Jul 06, 2009 2.804 2.804 2.804 2.804 534 -0.09(-3.23%)
Jul 02, 2009 2.897 2.897 2.897 2.897 1,012 +0.00(+0.00%)
Jul 01, 2009 2.897 2.897 2.897 2.897 1,069 +0.00(+0.00%)
Jun 30, 2009 2.897 2.897 2.897 2.897 160 +0.19(+6.90%)
Jun 29, 2009 2.715 2.715 2.711 2.711 3,908 -0.09(-3.33%)
Jun 26, 2009 2.804 2.804 2.804 2.804 4,279 +0.00(+0.00%)
Jun 25, 2009 2.767 2.897 2.767 2.804 3,209 +0.35(+14.07%)
Jun 24, 2009 2.804 2.897 2.458 2.458 5,518 -0.25(-9.31%)
Jun 23, 2009 2.804 2.804 2.711 2.711 2,781 -0.09(-3.33%)
Jun 22, 2009 2.804 2.804 2.804 2.804 1,390 +0.00(+0.00%)
Jun 19, 2009 2.804 2.804 2.804 2.804 1,185 +0.00(+0.00%)
Jun 18, 2009 2.804 2.804 2.804 2.804 1,030 -0.16(-5.54%)
Jun 17, 2009 2.645 2.991 2.645 2.969 1,016 +0.26(+9.52%)
Jun 16, 2009 2.795 2.823 2.711 2.711 5,402 -0.08(-3.01%)
Jun 15, 2009 2.832 2.832 2.795 2.795 7,987 -0.07(-2.29%)
Jun 12, 2009 2.860 2.860 2.813 2.860 5,039 -0.18(-5.85%)
Jun 11, 2009 2.991 3.038 2.935 3.038 1,069 +0.05(+1.56%)
Jun 09, 2009 2.991 2.991 2.991 2.991 0 +0.00(+0.00%)
Jun 08, 2009 2.995 3.019 2.991 2.991 898 +0.00(+0.00%)
Jun 05, 2009 2.832 3.000 2.832 2.991 5,884 +0.16(+5.61%)
Jun 04, 2009 3.019 3.019 2.832 2.832 5,070 +0.00(+0.00%)
Jun 03, 2009 2.954 2.944 2.823 2.832 2,498 -0.14(-4.57%)
Jun 02, 2009 2.954 2.978 2.944 2.968 3,423 +0.03(+1.11%)
Jun 01, 2009 2.851 3.019 2.851 2.935 1,052 -0.06(-1.87%)
May 29, 2009 2.804 2.991 2.804 2.991 3,415 +0.19(+6.67%)
May 28, 2009 2.954 2.982 2.804 2.804 4,705 -0.01(-0.33%)
May 27, 2009 3.140 3.140 2.813 2.813 9,179 +0.01(+0.33%)
May 26, 2009 2.982 3.131 2.804 2.804 29,426 -0.56(-16.67%)
May 22, 2009 2.991 3.365 2.888 3.365 14,000 +0.56(+20.00%)
May 21, 2009 4.038 4.038 2.589 2.804 45,224 -0.56(-16.67%)
May 20, 2009 3.888 3.916 3.365 3.365 6,900 -0.56(-14.28%)
May 19, 2009 3.972 4.103 3.916 3.926 5,001 -0.05(-1.18%)
May 18, 2009 4.010 4.010 3.935 3.972 1,497 +0.00(+0.00%)
May 15, 2009 4.085 4.295 3.841 3.972 4,640 +0.13(+3.34%)
May 14, 2009 4.253 4.309 3.832 3.844 8,264 +0.14(+3.85%)
May 13, 2009 4.253 4.253 3.701 3.701 1,631 -0.43(-10.41%)
May 12, 2009 3.963 4.440 3.954 4.131 4,113 +0.64(+18.50%)
May 11, 2009 3.140 3.505 3.140 3.486 3,889 +0.50(+16.56%)
May 08, 2009 2.991 3.010 2.972 2.991 17,225 -0.03(-0.93%)
May 07, 2009 2.991 3.225 2.972 3.019 19,980 +0.04(+1.25%)
May 06, 2009 3.038 3.038 2.982 2.982 24,338 -0.01(-0.31%)
May 05, 2009 3.178 3.178 2.982 2.991 9,098 +0.03(+0.95%)
May 04, 2009 2.991 3.010 2.955 2.963 8,351 -0.07(-2.46%)
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.