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 27, 2012 3.524 3.522 3.522 3.522 106 +0.32(+10.15%)
Apr 26, 2012 3.458 3.458 3.197 3.197 4,728 -0.31(-8.78%)
Apr 25, 2012 3.299 3.505 3.271 3.505 6,820 +0.10(+3.02%)
Apr 24, 2012 3.402 3.402 3.402 3.402 106 +0.11(+3.26%)
Apr 23, 2012 3.140 3.295 3.140 3.295 2,113 -0.06(-1.84%)
Apr 20, 2012 3.384 3.384 3.157 3.356 534 +0.26(+8.49%)
Apr 19, 2012 3.299 3.299 3.094 3.094 4,306 -0.18(-5.43%)
Apr 18, 2012 3.281 3.281 3.271 3.271 748 -0.00(-0.00%)
Apr 17, 2012 3.514 3.514 3.271 3.271 6,098 -0.23(-6.66%)
Apr 13, 2012 3.505 3.505 3.505 3.505 1,176 +0.02(+0.53%)
Apr 12, 2012 3.487 3.487 3.487 3.487 213 +0.07(+1.92%)
Apr 11, 2012 3.365 3.421 3.365 3.421 2,039 +0.06(+1.67%)
Apr 10, 2012 3.524 3.524 3.281 3.365 4,033 -0.16(-4.51%)
Apr 09, 2012 3.570 3.570 3.524 3.524 2,812 -0.13(-3.48%)
Apr 03, 2012 3.655 3.651 3.651 3.651 213 +0.09(+2.52%)
Apr 02, 2012 3.542 3.561 3.542 3.561 2,966 -0.16(-4.27%)
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%)
Jan 04, 2012 2.383 2.383 2.383 2.383 106 +0.08(+3.66%)
Dec 30, 2011 2.206 2.299 2.178 2.299 5,039 +0.11(+5.13%)
Dec 29, 2011 2.243 2.271 2.122 2.187 47,224 -0.04(-1.68%)
Dec 28, 2011 2.261 2.411 2.206 2.225 10,420 +0.03(+1.28%)
Dec 27, 2011 2.561 2.561 2.196 2.196 17,577 -0.05(-2.08%)
Dec 23, 2011 2.290 2.430 2.215 2.243 9,142 +0.04(+1.69%)
Dec 21, 2011 2.243 2.383 2.206 2.206 5,661 +0.01(+0.43%)
Dec 20, 2011 2.196 2.196 2.196 2.196 106 +0.00(+0.00%)
Dec 19, 2011 2.196 2.196 2.196 2.196 106 +0.00(+0.00%)
Dec 16, 2011 2.196 2.196 2.196 2.196 1,069 -0.05(-2.08%)
Dec 15, 2011 2.243 2.243 2.243 2.243 2,836 -0.01(-0.42%)
Dec 14, 2011 2.337 2.346 2.253 2.253 1,534 -0.10(-4.36%)
Dec 13, 2011 2.355 2.355 2.355 2.355 128 +0.09(+4.13%)
Dec 12, 2011 2.243 2.346 2.243 2.262 1,818 +0.02(+0.83%)
Dec 09, 2011 2.208 2.253 2.208 2.243 2,317 -0.00(-0.08%)
Dec 07, 2011 2.290 2.245 2.245 2.245 2,460 +0.00(+0.08%)
Dec 06, 2011 2.281 2.402 2.243 2.243 6,590 +0.07(+3.00%)
Dec 05, 2011 2.290 2.337 2.159 2.178 13,158 -0.16(-6.80%)
Dec 02, 2011 2.262 2.355 2.253 2.337 7,160 +0.05(+2.04%)
Dec 01, 2011 2.271 2.290 2.253 2.290 3,017 -0.05(-2.00%)
Nov 30, 2011 2.346 2.346 2.337 2.337 3,854 -0.01(-0.40%)
Nov 29, 2011 2.421 2.421 2.346 2.346 4,054 +0.00(+0.00%)
Nov 28, 2011 2.496 2.552 2.346 2.346 4,233 -0.23(-9.06%)
Nov 23, 2011 2.524 2.580 2.580 2.580 4,065 +0.10(+4.15%)
Nov 22, 2011 2.477 2.477 2.477 2.477 213 +0.11(+4.74%)
Nov 21, 2011 2.346 2.393 2.337 2.365 1,305 -0.15(-6.02%)
Nov 17, 2011 2.516 2.516 2.516 2.516 0 +0.02(+0.82%)
Nov 16, 2011 2.524 2.524 2.486 2.496 463 -0.04(-1.48%)
Nov 15, 2011 2.617 2.617 2.533 2.533 1,676 -0.27(-9.66%)
Nov 11, 2011 2.963 2.804 2.804 2.804 534 +0.19(+7.14%)
Nov 10, 2011 2.767 2.767 2.617 2.617 1,283 -0.04(-1.41%)
Nov 09, 2011 2.860 2.897 2.524 2.654 11,488 -0.03(-1.18%)
Nov 08, 2011 2.683 2.804 2.673 2.686 732 +0.20(+8.05%)
Nov 07, 2011 2.477 2.505 2.477 2.486 2,353 -0.13(-5.00%)
Nov 04, 2011 2.355 2.888 2.164 2.617 15,255 +0.27(+11.55%)
Nov 03, 2011 2.346 2.346 2.346 2.346 213 -0.08(-3.43%)
Nov 02, 2011 2.411 2.439 2.402 2.429 4,885 -0.28(-10.37%)
Oct 28, 2011 2.505 2.711 2.711 2.711 2,353 +0.20(+7.81%)
Oct 27, 2011 2.542 2.692 2.422 2.514 2,184 -0.03(-1.10%)
Oct 26, 2011 2.739 2.804 2.439 2.542 17,012 -0.27(-9.63%)
Oct 25, 2011 2.533 2.813 2.454 2.813 10,522 +0.18(+6.74%)
Oct 24, 2011 2.776 2.776 2.439 2.636 9,356 +0.07(+2.92%)
Oct 20, 2011 2.561 2.561 2.561 2.561 0 +0.08(+3.40%)
Oct 19, 2011 2.477 2.477 2.383 2.477 3,159 -0.05(-1.85%)
Oct 18, 2011 2.748 2.748 2.374 2.524 10,378 +0.06(+2.27%)
Oct 17, 2011 2.346 2.570 2.253 2.468 9,525 +0.10(+4.35%)
Oct 14, 2011 2.253 2.383 2.253 2.365 18,535 +0.03(+1.20%)
Oct 13, 2011 2.271 2.402 2.243 2.337 6,098 -0.23(-9.09%)
Oct 12, 2011 2.196 2.570 2.196 2.570 18,055 +0.28(+12.24%)
Oct 11, 2011 2.524 2.524 2.290 2.290 10,628 +0.00(+0.00%)
Oct 07, 2011 2.430 2.290 2.290 2.290 4,065 +0.04(+1.66%)
Oct 06, 2011 2.140 2.253 2.131 2.252 4,217 +0.10(+4.78%)
Oct 05, 2011 2.140 2.150 2.103 2.150 1,283 +0.05(+2.22%)
Oct 04, 2011 2.103 2.140 2.103 2.103 4,419 -0.10(-4.67%)
Oct 03, 2011 2.225 2.231 2.206 2.206 3,925 -0.14(-5.97%)
Sep 30, 2011 2.262 2.346 2.253 2.346 1,535 -0.01(-0.39%)
Sep 29, 2011 2.243 2.355 2.243 2.355 251 -0.05(-1.95%)
Sep 28, 2011 2.262 2.402 2.262 2.402 430 +0.13(+5.76%)
Sep 27, 2011 2.281 2.393 2.215 2.271 2,863 -0.07(-3.19%)
Sep 23, 2011 2.327 2.346 2.346 2.346 962 -0.13(-5.28%)
Sep 22, 2011 2.243 2.477 2.225 2.477 8,266 +0.02(+0.68%)
Sep 21, 2011 2.561 2.561 2.460 2.460 2,032 +0.12(+5.28%)
Sep 20, 2011 2.262 2.430 2.253 2.337 5,177 -0.14(-5.66%)
Sep 19, 2011 2.411 2.477 2.411 2.477 322 +0.05(+1.92%)
Sep 16, 2011 2.598 2.636 2.411 2.430 4,473 -0.30(-10.96%)
Sep 15, 2011 2.000 2.776 2.000 2.729 24,803 +0.45(+19.67%)
Sep 14, 2011 2.215 2.458 2.140 2.281 7,641 -0.21(-8.61%)
Sep 13, 2011 2.477 2.505 2.477 2.496 1,390 +0.17(+7.23%)
Sep 12, 2011 2.514 2.654 1.953 2.327 18,528 -0.21(-8.12%)
Sep 09, 2011 2.813 2.813 2.533 2.533 4,385 -0.22(-8.14%)
Sep 08, 2011 2.813 2.813 2.711 2.757 962 -0.12(-4.22%)
Sep 07, 2011 2.879 2.879 2.879 2.879 297 +0.07(+2.67%)
Sep 06, 2011 2.757 2.804 2.757 2.804 255 -0.03(-0.99%)
Aug 31, 2011 2.832 2.832 2.832 2.832 2,246 +0.01(+0.33%)
Aug 29, 2011 2.757 2.823 2.823 2.823 1,818 -0.06(-1.95%)
Aug 26, 2011 2.832 2.879 2.832 2.879 213 +0.03(+0.98%)
Aug 25, 2011 2.944 2.944 2.795 2.851 2,835 -0.01(-0.33%)
Aug 24, 2011 2.243 2.860 2.243 2.860 34,465 +0.57(+24.90%)
Aug 23, 2011 2.337 2.337 2.196 2.290 4,159 -0.05(-2.24%)
Aug 22, 2011 2.636 2.636 2.103 2.342 1,176 -0.03(-1.41%)
Aug 19, 2011 2.468 2.657 2.374 2.376 2,979 -0.05(-2.24%)
Aug 18, 2011 2.514 2.664 2.430 2.430 4,374 -0.12(-4.76%)
Aug 17, 2011 2.570 2.570 2.430 2.552 855 -0.06(-2.15%)
Aug 15, 2011 2.449 2.608 2.608 2.608 1,604 +0.01(+0.36%)
Aug 12, 2011 2.458 2.617 2.458 2.598 2,032 +0.17(+6.92%)
Aug 11, 2011 2.533 2.617 2.430 2.430 1,526 -0.19(-7.14%)
Aug 10, 2011 2.524 2.654 2.430 2.617 1,471 -0.10(-3.78%)
Aug 09, 2011 2.720 2.720 2.346 2.720 1,390 +0.02(+0.69%)
Aug 08, 2011 2.804 2.804 2.701 2.701 1,176 -0.20(-6.77%)
Aug 05, 2011 2.888 2.897 2.804 2.897 6,027 +0.05(+1.64%)
Aug 04, 2011 2.869 2.907 2.813 2.851 4,168 +0.03(+0.99%)
Aug 03, 2011 2.982 3.066 2.823 2.823 2,950 -0.13(-4.43%)
Aug 02, 2011 2.991 3.075 2.954 2.954 1,818 -0.13(-4.24%)
Aug 01, 2011 2.851 3.084 2.841 3.084 748 +0.04(+1.23%)
Jul 29, 2011 2.935 3.047 2.926 3.047 2,659 +0.11(+3.82%)
Jul 28, 2011 2.813 3.000 2.813 2.935 962 +0.13(+4.67%)
Jul 27, 2011 3.075 3.075 2.804 2.804 6,058 -0.28(-9.09%)
Jul 26, 2011 2.963 3.084 2.963 3.084 4,030 +0.02(+0.61%)
Jul 25, 2011 2.935 3.084 2.832 3.066 3,544 +0.16(+5.47%)
Jul 22, 2011 2.907 2.944 2.907 2.907 5,292 -0.14(-4.60%)
Jul 21, 2011 3.140 3.179 3.047 3.047 1,283 -0.07(-2.10%)
Jul 20, 2011 3.178 3.178 2.907 3.112 11,456 -0.07(-2.06%)
Jul 19, 2011 3.028 3.178 2.972 3.178 3,542 +0.20(+6.58%)
Jul 18, 2011 3.346 3.346 2.982 2.982 10,447 -0.23(-7.27%)
Jul 15, 2011 3.365 3.365 3.094 3.215 6,205 -0.01(-0.29%)
Jul 14, 2011 3.365 3.365 3.225 3.225 213 -0.05(-1.43%)
Jul 13, 2011 3.365 3.365 3.150 3.271 1,818 +0.01(+0.29%)
Jul 12, 2011 3.384 3.384 3.225 3.262 3,806 -0.01(-0.29%)
Jul 11, 2011 3.374 3.374 3.131 3.271 2,720 -0.07(-2.02%)
Jul 08, 2011 3.197 3.421 3.169 3.339 1,231 +0.14(+4.44%)
Jul 07, 2011 3.412 3.412 3.056 3.197 4,312 +0.05(+1.48%)
Jul 06, 2011 3.290 3.290 3.103 3.150 1,711 +0.14(+4.66%)
Jul 05, 2011 3.019 3.019 2.944 3.010 2,246 -0.01(-0.31%)
Jul 01, 2011 3.019 3.019 3.019 3.019 106 -0.01(-0.31%)
Jun 30, 2011 3.028 3.047 2.926 3.028 7,489 +0.16(+5.54%)
Jun 29, 2011 3.056 3.056 2.869 2.869 690 -0.12(-4.06%)
Jun 28, 2011 3.084 3.084 2.991 2.991 320 +0.05(+1.59%)
Jun 27, 2011 2.954 3.140 2.935 2.944 5,799 -0.01(-0.32%)
Jun 24, 2011 3.150 3.150 2.954 2.954 1,414 -0.04(-1.25%)
Jun 23, 2011 3.140 3.140 2.991 2.991 1,925 -0.05(-1.54%)
Jun 22, 2011 3.243 3.243 3.038 3.038 4,507 -0.09(-2.99%)
Jun 21, 2011 3.215 3.215 3.038 3.131 3,416 +0.11(+3.72%)
Jun 20, 2011 3.066 3.337 2.907 3.019 20,427 -0.30(-9.01%)
Jun 17, 2011 3.253 3.348 2.961 3.318 1,508 +0.11(+3.50%)
Jun 16, 2011 3.140 3.206 3.140 3.206 1,472 +0.08(+2.69%)
Jun 15, 2011 3.243 3.243 2.926 3.122 2,417 -0.07(-2.05%)
Jun 14, 2011 3.402 3.402 3.084 3.187 4,493 -0.15(-4.48%)
Jun 13, 2011 3.384 3.412 3.159 3.337 3,668 -0.06(-1.65%)
Jun 10, 2011 3.533 3.533 3.140 3.393 7,227 -0.11(-3.20%)
Jun 09, 2011 3.627 3.636 3.225 3.505 5,812 -0.01(-0.27%)
Jun 08, 2011 3.636 3.636 3.514 3.514 1,108 -0.13(-3.59%)
Jun 07, 2011 3.645 3.645 3.645 3.645 106 +0.01(+0.26%)
Jun 06, 2011 3.533 3.664 3.514 3.636 1,722 +0.10(+2.91%)
Jun 03, 2011 3.748 3.748 3.384 3.533 1,247 -0.44(-11.06%)
May 24, 2011 3.972 3.972 3.972 3.972 106 +0.14(+3.66%)
May 23, 2011 4.000 4.000 3.757 3.832 1,925 -0.05(-1.30%)
May 20, 2011 4.019 4.019 3.883 3.883 472 -0.04(-1.10%)
May 19, 2011 4.019 4.019 3.926 3.926 342 -0.09(-2.33%)
May 18, 2011 4.000 4.019 3.814 4.019 1,241 +0.03(+0.70%)
May 17, 2011 3.972 4.000 3.804 3.991 1,018 -0.01(-0.23%)
May 16, 2011 3.832 4.010 3.832 4.000 1,969 +0.17(+4.39%)
May 13, 2011 4.066 4.159 3.813 3.832 5,948 -0.24(-5.94%)
May 12, 2011 4.066 4.159 4.066 4.074 1,497 -0.14(-3.35%)
May 11, 2011 4.234 4.234 3.954 4.215 3,280 +0.03(+0.67%)
May 10, 2011 4.159 4.187 3.935 4.187 427 +0.03(+0.67%)
May 09, 2011 4.159 4.159 4.159 4.159 106 +0.00(+0.00%)
May 05, 2011 4.159 4.159 4.159 4.159 106 +0.10(+2.53%)
May 04, 2011 4.056 4.159 4.047 4.056 5,753 +0.00(+0.02%)
May 03, 2011 4.028 4.056 4.028 4.056 534 +0.06(+1.38%)
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.