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, 2015 4.393 4.393 4.393 4.393 8,168 +0.03(+0.64%)
Apr 29, 2015 4.552 4.552 4.365 4.365 909 +0.00(+0.00%)
Apr 28, 2015 4.374 4.374 4.365 4.365 686 -0.12(-2.71%)
Apr 24, 2015 4.486 4.486 4.486 4.486 748 -0.02(-0.50%)
Apr 23, 2015 4.356 4.509 4.356 4.509 855 +0.03(+0.71%)
Apr 22, 2015 4.477 4.477 4.477 4.477 128 +0.12(+2.79%)
Apr 21, 2015 4.486 4.486 4.356 4.356 3,788 -0.03(-0.64%)
Apr 20, 2015 4.440 4.468 4.309 4.384 4,962 -0.03(-0.64%)
Apr 16, 2015 4.496 4.412 4.412 4.412 2,674 -0.14(-3.08%)
Apr 15, 2015 4.552 4.552 4.486 4.552 3,637 +0.21(+4.73%)
Apr 14, 2015 4.384 4.393 4.346 4.346 1,294 -0.05(-1.06%)
Apr 13, 2015 4.458 4.486 4.393 4.393 11,996 -0.09(-2.08%)
Apr 10, 2015 4.516 4.533 4.486 4.486 2,592 +0.00(+0.00%)
Apr 08, 2015 4.542 4.486 4.486 4.486 1,283 -0.01(-0.21%)
Apr 07, 2015 4.617 4.617 4.496 4.496 5,146 -0.07(-1.64%)
Apr 06, 2015 4.571 4.571 4.571 4.571 128 +0.02(+0.41%)
Apr 01, 2015 4.608 4.552 4.552 4.552 5,135 -0.07(-1.62%)
Mar 31, 2015 4.368 4.627 4.368 4.627 7,233 +0.13(+2.91%)
Mar 30, 2015 4.617 4.626 4.477 4.496 6,165 -0.11(-2.43%)
Mar 27, 2015 4.486 4.627 4.440 4.608 4,620 +0.17(+3.84%)
Mar 26, 2015 4.437 4.437 4.437 4.437 1,286 +0.09(+2.10%)
Mar 25, 2015 4.393 4.393 4.337 4.346 10,609 -0.15(-3.33%)
Mar 23, 2015 4.477 4.496 4.496 4.496 4 +0.01(+0.21%)
Mar 20, 2015 4.580 4.580 4.486 4.486 4,177 +0.07(+1.48%)
Mar 19, 2015 4.580 4.580 4.421 4.421 1,917 -0.07(-1.46%)
Mar 18, 2015 4.430 4.486 4.421 4.486 3,708 +0.12(+2.78%)
Mar 17, 2015 4.384 4.393 4.365 4.365 4,501 +0.04(+0.85%)
Mar 16, 2015 4.328 4.328 4.328 4.328 460 -0.06(-1.47%)
Mar 13, 2015 4.355 4.393 4.262 4.393 9,234 +0.02(+0.43%)
Mar 12, 2015 4.279 4.374 4.279 4.374 4,902 +0.12(+2.86%)
Mar 11, 2015 4.232 4.384 4.215 4.253 8,218 +0.02(+0.44%)
Mar 09, 2015 4.299 4.234 4.234 4.234 106 -0.04(-0.88%)
Mar 06, 2015 4.262 4.271 4.262 4.271 416 +0.03(+0.69%)
Mar 05, 2015 4.242 4.242 4.242 4.242 1,070 -0.04(-0.95%)
Mar 04, 2015 4.262 4.309 4.299 4.283 39,713 -0.02(-0.39%)
Mar 03, 2015 4.253 4.299 4.253 4.299 5,060 +0.03(+0.65%)
Mar 02, 2015 4.206 4.272 4.206 4.272 6,840 +0.07(+1.56%)
Feb 27, 2015 4.197 4.378 4.159 4.206 22,645 -0.00(-0.00%)
Feb 26, 2015 4.122 4.206 4.113 4.206 7,248 +0.01(+0.22%)
Feb 25, 2015 4.114 4.197 4.114 4.197 2,036 +0.00(+0.00%)
Feb 24, 2015 4.196 4.197 4.196 4.197 272 +0.07(+1.81%)
Feb 20, 2015 4.178 4.122 4.122 4.122 34 -0.06(-1.34%)
Feb 19, 2015 4.184 4.184 4.178 4.178 267 +0.00(+0.00%)
Feb 18, 2015 4.178 4.234 4.178 4.178 1,131 -0.03(-0.74%)
Feb 17, 2015 4.178 4.209 4.178 4.209 1,401 +0.05(+1.19%)
Feb 13, 2015 4.178 4.159 4.159 4.159 213 +0.00(+0.00%)
Feb 12, 2015 4.159 4.159 4.159 4.159 379 -0.07(-1.76%)
Feb 11, 2015 4.197 4.234 4.159 4.234 1,087 +0.07(+1.80%)
Feb 10, 2015 4.122 4.173 3.972 4.159 15,330 -0.05(-1.11%)
Feb 09, 2015 4.131 4.227 4.131 4.206 543 -0.05(-1.10%)
Feb 06, 2015 4.131 4.299 4.131 4.253 1,690 +0.04(+0.88%)
Feb 05, 2015 4.215 4.215 4.215 4.215 106 +0.12(+2.96%)
Feb 04, 2015 4.159 4.178 4.094 4.094 3,092 -0.15(-3.51%)
Feb 03, 2015 4.253 4.253 4.159 4.243 6,335 +0.05(+1.11%)
Feb 02, 2015 4.169 4.197 4.159 4.197 1,920 +0.04(+0.90%)
Jan 30, 2015 4.122 4.206 4.122 4.159 437 +0.09(+2.30%)
Jan 29, 2015 4.225 4.271 4.066 4.066 1,338 -0.02(-0.46%)
Jan 28, 2015 4.085 4.085 4.085 4.085 106 +0.00(+0.00%)
Jan 27, 2015 4.085 4.085 4.085 4.085 109 -0.13(-3.10%)
Jan 26, 2015 4.206 4.262 4.159 4.215 8,626 +0.00(+0.00%)
Jan 23, 2015 4.150 4.215 4.103 4.215 703 +0.01(+0.22%)
Jan 22, 2015 4.066 4.232 4.038 4.206 9,338 +0.01(+0.22%)
Jan 21, 2015 4.206 4.206 4.113 4.197 3,851 -0.05(-1.12%)
Jan 20, 2015 4.038 4.244 4.038 4.244 213 -0.03(-0.63%)
Jan 16, 2015 4.000 4.271 4.000 4.271 213 +0.16(+3.86%)
Jan 14, 2015 4.234 4.113 4.113 4.113 12,624 -0.10(-2.44%)
Jan 13, 2015 4.215 4.215 4.215 4.215 248 +0.00(+0.00%)
Jan 12, 2015 4.265 4.393 4.187 4.215 2,032 +0.01(+0.22%)
Jan 09, 2015 4.206 4.382 4.187 4.206 2,850 +0.00(+0.00%)
Jan 08, 2015 4.206 4.206 4.206 4.206 213 +0.00(+0.00%)
Jan 07, 2015 4.206 4.206 4.206 4.206 278 -0.02(-0.44%)
Jan 06, 2015 4.253 4.253 4.225 4.225 1,243 -0.06(-1.31%)
Jan 05, 2015 4.243 4.292 4.243 4.281 2,783 +0.07(+1.55%)
Jan 02, 2015 4.215 4.215 4.215 4.215 106 -0.03(-0.64%)
Dec 31, 2014 4.234 4.242 4.242 4.242 1,390 +0.03(+0.64%)
Dec 30, 2014 4.234 4.234 4.215 4.215 1,589 +0.00(+0.00%)
Dec 29, 2014 4.206 4.239 4.187 4.215 5,214 +0.00(+0.00%)
Dec 26, 2014 4.234 4.243 4.206 4.215 2,675 -0.02(-0.48%)
Dec 23, 2014 4.234 4.236 4.236 4.236 1,925 +0.03(+0.70%)
Dec 22, 2014 4.206 4.215 4.187 4.206 10,858 +0.02(+0.45%)
Dec 19, 2014 4.224 4.224 4.187 4.187 5,178 -0.02(-0.44%)
Dec 18, 2014 4.197 4.214 4.197 4.206 2,018 -0.03(-0.80%)
Dec 17, 2014 4.206 4.240 4.206 4.240 5,031 +0.04(+1.03%)
Dec 16, 2014 4.281 4.281 4.187 4.197 6,271 +0.00(+0.00%)
Dec 15, 2014 4.206 4.276 4.169 4.197 12,547 -0.18(-4.06%)
Dec 12, 2014 4.271 4.374 4.215 4.374 1,604 +0.13(+3.08%)
Dec 11, 2014 4.243 4.243 4.243 4.243 106 +0.06(+1.34%)
Dec 10, 2014 4.299 4.299 4.187 4.187 5,430 -0.08(-1.97%)
Dec 09, 2014 4.262 4.271 4.262 4.271 2,353 +0.01(+0.22%)
Dec 08, 2014 4.262 4.262 4.262 4.262 2,568 -0.02(-0.44%)
Dec 05, 2014 4.281 4.281 4.281 4.281 213 +0.01(+0.22%)
Dec 04, 2014 4.262 4.329 4.262 4.272 2,697 -0.11(-2.47%)
Dec 03, 2014 4.393 4.393 4.262 4.380 2,791 +0.13(+2.99%)
Dec 02, 2014 4.243 4.393 4.243 4.253 11,447 -0.09(-2.15%)
Dec 01, 2014 4.309 4.393 4.247 4.346 3,958 -0.05(-1.06%)
Nov 28, 2014 4.393 4.393 4.393 4.393 113 +0.00(+0.00%)
Nov 26, 2014 4.299 4.393 4.393 4.393 3,637 +0.13(+3.04%)
Nov 24, 2014 4.299 4.263 4.263 4.263 2 -0.05(-1.27%)
Nov 21, 2014 4.253 4.318 4.253 4.318 4,104 +0.06(+1.32%)
Nov 20, 2014 4.234 4.309 4.234 4.262 4,567 -0.05(-1.08%)
Nov 19, 2014 4.299 4.309 4.206 4.309 4,126 +0.08(+1.97%)
Nov 17, 2014 4.169 4.225 4.225 4.225 53 +0.06(+1.36%)
Nov 14, 2014 4.253 4.348 4.019 4.169 10,969 -0.07(-1.55%)
Nov 13, 2014 4.383 4.383 4.234 4.234 18,124 -0.12(-2.79%)
Nov 12, 2014 4.422 4.422 4.346 4.356 3,614 -0.03(-0.64%)
Nov 11, 2014 4.384 4.384 4.374 4.384 2,345 -0.01(-0.21%)
Nov 10, 2014 4.433 4.440 4.393 4.393 2,049 +0.04(+0.86%)
Nov 07, 2014 4.393 4.421 4.354 4.356 3,102 -0.04(-0.85%)
Nov 06, 2014 4.384 4.421 4.384 4.393 3,746 -0.03(-0.63%)
Nov 05, 2014 4.393 4.440 4.393 4.421 4,089 +0.01(+0.21%)
Nov 04, 2014 4.520 4.533 4.412 4.412 432 -0.03(-0.63%)
Nov 03, 2014 4.455 4.455 4.402 4.440 7,522 +0.05(+1.06%)
Oct 31, 2014 4.486 4.486 4.299 4.393 18,288 -0.09(-2.08%)
Oct 30, 2014 4.477 4.486 4.458 4.486 2,835 +0.02(+0.54%)
Oct 29, 2014 4.458 4.462 4.468 4.462 1,597 -0.01(-0.13%)
Oct 28, 2014 4.430 4.468 4.430 4.468 12,305 +0.08(+1.88%)
Oct 27, 2014 4.281 4.346 4.346 4.385 1,711 +0.04(+0.90%)
Oct 24, 2014 4.150 4.457 4.150 4.346 10,085 +0.11(+2.65%)
Oct 23, 2014 4.178 4.305 4.178 4.234 454 -0.07(-1.52%)
Oct 22, 2014 4.243 4.309 4.169 4.299 775 +0.13(+3.09%)
Oct 21, 2014 4.253 4.253 4.171 4.171 2,679 -0.01(-0.17%)
Oct 20, 2014 4.169 4.302 4.159 4.178 748 -0.08(-1.97%)
Oct 17, 2014 4.262 4.318 4.253 4.262 4,375 -0.06(-1.30%)
Oct 16, 2014 4.283 4.318 4.150 4.318 427 +0.17(+4.05%)
Oct 15, 2014 4.178 4.316 4.122 4.150 9,758 -0.11(-2.63%)
Oct 14, 2014 4.299 4.442 4.225 4.262 6,129 -0.04(-0.87%)
Oct 13, 2014 4.113 4.374 4.113 4.299 2,193 -0.07(-1.70%)
Oct 10, 2014 4.356 4.374 4.356 4.374 267 -0.08(-1.69%)
Oct 09, 2014 4.234 4.449 4.234 4.449 454 +0.13(+2.90%)
Oct 08, 2014 4.337 4.337 4.197 4.324 5,971 -0.01(-0.24%)
Oct 07, 2014 4.427 4.427 4.318 4.334 2,505 -0.00(-0.06%)
Oct 06, 2014 4.369 4.369 4.318 4.337 1,110 +0.03(+0.65%)
Oct 03, 2014 4.324 4.324 4.309 4.309 3,803 -0.01(-0.22%)
Oct 02, 2014 4.290 4.318 4.290 4.318 5,323 +0.04(+0.87%)
Oct 01, 2014 4.148 4.290 4.148 4.281 4,923 +0.04(+0.88%)
Sep 30, 2014 4.233 4.243 4.233 4.243 2,139 -0.01(-0.22%)
Sep 29, 2014 4.215 4.253 4.206 4.253 1,069 +0.02(+0.54%)
Sep 26, 2014 4.215 4.230 4.206 4.230 1,181 -0.04(-0.97%)
Sep 25, 2014 4.271 4.271 4.243 4.271 1,481 +0.06(+1.33%)
Sep 24, 2014 4.206 4.215 4.197 4.215 3,839 +0.02(+0.45%)
Sep 23, 2014 4.197 4.197 4.197 4.197 1,888 +0.07(+1.81%)
Sep 22, 2014 4.197 4.197 4.066 4.122 6,695 -0.17(-3.92%)
Sep 19, 2014 4.113 4.178 4.113 4.290 5,802 +0.16(+3.85%)
Sep 18, 2014 4.124 4.169 4.113 4.131 2,876 -0.05(-1.12%)
Sep 17, 2014 4.122 4.178 4.122 4.178 2,583 +0.05(+1.13%)
Sep 15, 2014 4.159 4.131 4.131 4.131 748 -0.09(-2.21%)
Sep 12, 2014 4.122 4.225 4.122 4.225 1,206 +0.10(+2.49%)
Sep 11, 2014 4.148 4.215 4.113 4.122 3,065 +0.00(+0.00%)
Sep 10, 2014 4.159 4.206 4.122 4.122 10,646 -0.07(-1.56%)
Sep 09, 2014 4.234 4.243 4.187 4.187 2,562 -0.01(-0.22%)
Sep 08, 2014 4.197 4.197 4.197 4.197 473 -0.01(-0.22%)
Sep 05, 2014 4.225 4.215 4.206 4.206 3,125 -0.01(-0.22%)
Sep 04, 2014 4.216 4.178 4.215 4.215 1,632 +0.04(+0.90%)
Sep 03, 2014 4.253 4.281 4.169 4.178 1,176 -0.02(-0.45%)
Sep 02, 2014 4.225 4.271 4.262 4.197 18,547 -0.07(-1.53%)
Aug 29, 2014 4.299 4.262 4.262 4.262 534 -0.11(-2.56%)
Aug 28, 2014 4.197 4.393 4.187 4.374 15,409 +0.21(+4.96%)
Aug 27, 2014 4.215 4.281 4.159 4.168 2,460 -0.11(-2.65%)
Aug 26, 2014 4.178 4.290 4.178 4.281 1,391 +0.12(+2.93%)
Aug 25, 2014 4.234 4.336 4.159 4.159 4,791 -0.10(-2.41%)
Aug 22, 2014 4.346 4.346 4.225 4.262 17,867 -0.08(-1.94%)
Aug 21, 2014 4.412 4.460 4.346 4.346 11,905 -0.23(-5.06%)
Aug 20, 2014 4.541 4.578 4.541 4.578 1,840 +0.23(+5.33%)
Aug 19, 2014 4.393 4.464 4.299 4.346 10,273 +0.00(+0.00%)
Aug 18, 2014 4.305 4.346 4.305 4.346 1,171 +0.11(+2.65%)
Aug 15, 2014 4.271 4.271 4.271 4.234 3,463 -0.07(-1.52%)
Aug 14, 2014 4.421 4.421 4.197 4.299 20,618 -0.09(-2.13%)
Aug 13, 2014 4.429 4.430 4.393 4.393 746 +0.05(+1.18%)
Aug 12, 2014 4.299 4.561 4.262 4.342 17,307 +0.07(+1.64%)
Aug 11, 2014 4.299 4.477 4.271 4.271 60,507 -0.03(-0.65%)
Aug 08, 2014 4.234 4.253 4.234 4.299 6,848 +0.12(+2.84%)
Aug 07, 2014 4.170 4.181 4.169 4.181 3,430 +0.00(+0.07%)
Aug 06, 2014 4.262 4.262 4.169 4.178 7,970 -0.03(-0.78%)
Aug 05, 2014 4.234 4.309 4.187 4.211 807 -0.11(-2.49%)
Aug 04, 2014 4.318 4.318 4.217 4.318 1,529 +0.01(+0.22%)
Aug 01, 2014 4.318 4.328 4.253 4.309 5,092 +0.00(+0.00%)
Jul 31, 2014 4.262 4.363 4.262 4.309 8,875 -0.05(-1.07%)
Jul 29, 2014 4.299 4.355 4.355 4.355 18,830 +0.06(+1.30%)
Jul 28, 2014 4.318 4.346 4.318 4.299 4,872 -0.05(-1.08%)
Jul 25, 2014 4.290 4.346 4.290 4.346 9,174 +0.06(+1.31%)
Jul 24, 2014 4.299 4.313 4.271 4.290 3,477 +0.03(+0.66%)
Jul 23, 2014 4.178 4.318 4.178 4.262 74,973 -0.04(-0.87%)
Jul 22, 2014 4.290 4.299 4.254 4.299 6,099 +0.03(+0.66%)
Jul 21, 2014 4.234 4.325 4.234 4.271 7,908 -0.05(-1.08%)
Jul 18, 2014 4.309 4.318 4.234 4.318 26,114 +0.02(+0.44%)
Jul 17, 2014 4.243 4.299 4.225 4.299 6,781 +0.07(+1.77%)
Jul 16, 2014 4.243 4.258 3.982 4.225 16,488 -0.07(-1.74%)
Jul 15, 2014 4.299 4.392 4.253 4.299 1,348 -0.07(-1.50%)
Jul 14, 2014 4.337 4.365 4.299 4.365 1,776 +0.07(+1.52%)
Jul 11, 2014 4.299 4.299 4.299 4.299 6,094 +0.00(+0.00%)
Jul 10, 2014 4.300 4.346 4.262 4.299 10,841 -0.05(-1.08%)
Jul 09, 2014 4.262 4.346 4.243 4.346 2,354 +0.08(+1.97%)
Jul 08, 2014 4.299 4.309 4.253 4.262 11,391 -0.01(-0.22%)
Jul 07, 2014 4.365 4.571 4.262 4.271 19,608 -0.08(-1.93%)
Jul 03, 2014 4.402 4.356 4.356 4.356 5,242 -0.05(-1.14%)
Jul 02, 2014 4.346 4.440 4.346 4.406 1,069 +0.04(+0.93%)
Jul 01, 2014 4.346 4.393 4.309 4.365 3,691 +0.03(+0.65%)
Jun 30, 2014 4.346 4.440 4.309 4.337 11,733 -0.10(-2.32%)
Jun 27, 2014 4.374 4.440 4.337 4.440 6,657 +0.06(+1.28%)
Jun 26, 2014 4.337 4.384 4.337 4.384 1,406 -0.01(-0.21%)
Jun 25, 2014 4.309 4.393 4.309 4.393 813 +0.07(+1.73%)
Jun 24, 2014 4.356 4.356 4.318 4.318 860 +0.02(+0.43%)
Jun 23, 2014 4.384 4.430 4.299 4.299 4,601 -0.11(-2.54%)
Jun 20, 2014 4.318 4.421 4.318 4.412 12,683 +0.04(+0.85%)
Jun 19, 2014 4.360 4.402 4.318 4.374 1,865 +0.04(+0.86%)
Jun 18, 2014 4.428 4.428 4.337 4.337 6,419 +0.01(+0.22%)
Jun 17, 2014 4.318 4.411 4.318 4.328 323 -0.07(-1.49%)
Jun 16, 2014 4.357 4.424 4.327 4.393 8,411 -0.03(-0.63%)
Jun 13, 2014 4.440 4.461 4.393 4.421 8,715 -0.02(-0.42%)
Jun 12, 2014 4.468 4.477 4.421 4.440 11,137 -0.02(-0.48%)
Jun 11, 2014 4.503 4.524 4.402 4.461 7,496 +0.06(+1.34%)
Jun 10, 2014 4.393 4.502 4.356 4.402 12,068 -0.05(-1.02%)
Jun 06, 2014 4.440 4.552 4.384 4.448 5,108 -0.03(-0.65%)
Jun 05, 2014 4.486 4.486 4.477 4.477 748 +0.08(+1.91%)
Jun 04, 2014 4.430 4.514 4.393 4.393 4,195 +0.00(+0.00%)
Jun 03, 2014 4.449 4.554 4.393 4.393 4,172 -0.17(-3.69%)
Jun 02, 2014 4.542 4.561 4.365 4.561 16,700 +0.05(+1.16%)
May 29, 2014 4.509 4.509 4.509 4.509 0 +0.06(+1.34%)
May 28, 2014 4.440 4.477 4.413 4.449 2,460 +0.06(+1.28%)
May 27, 2014 4.423 4.423 4.393 4.393 970 +0.05(+1.08%)
May 23, 2014 4.384 4.346 4.346 4.346 962 +0.04(+0.87%)
May 22, 2014 4.367 4.367 4.309 4.309 213 -0.01(-0.22%)
May 21, 2014 4.328 4.373 4.318 4.318 6,034 +0.00(+0.00%)
May 20, 2014 4.318 4.318 4.318 4.318 853 -0.03(-0.65%)
May 19, 2014 4.328 4.456 4.309 4.346 5,017 -0.07(-1.69%)
May 16, 2014 4.337 4.421 4.337 4.421 1,390 +0.03(+0.64%)
May 13, 2014 4.384 4.393 4.393 4.393 75 +0.00(+0.00%)
May 12, 2014 4.493 4.493 4.393 4.393 323 +0.01(+0.32%)
May 08, 2014 4.580 4.379 4.379 4.379 5,563 -0.08(-1.78%)
May 07, 2014 4.580 4.580 4.365 4.458 9,441 +0.10(+2.35%)
May 06, 2014 4.346 4.477 4.346 4.356 29,153 -0.04(-0.84%)
May 05, 2014 4.445 4.445 4.328 4.393 1,888 +0.01(+0.21%)
May 02, 2014 4.479 4.494 4.346 4.384 79,569 +0.06(+1.30%)
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.