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 29, 2016 5.571 5.617 5.431 5.431 1,137 -0.19(-3.31%)
Apr 28, 2016 5.656 5.656 5.617 5.617 2,376 +0.13(+2.38%)
Apr 27, 2016 5.559 5.683 5.487 5.487 17,843 -0.07(-1.18%)
Apr 26, 2016 5.430 5.561 5.421 5.552 22,084 +0.21(+3.85%)
Apr 25, 2016 5.374 5.449 5.253 5.346 18,540 +0.09(+1.78%)
Apr 22, 2016 5.253 5.421 5.187 5.253 25,030 +0.09(+1.81%)
Apr 21, 2016 5.159 5.380 5.159 5.159 1,041 -0.07(-1.43%)
Apr 20, 2016 5.404 5.404 5.234 5.234 3,891 -0.13(-2.51%)
Apr 19, 2016 5.430 5.496 5.206 5.369 2,666 +0.00(+0.07%)
Apr 18, 2016 5.215 5.543 5.085 5.365 10,389 +0.17(+3.24%)
Apr 15, 2016 4.814 5.318 4.795 5.197 36,117 +0.24(+4.91%)
Apr 14, 2016 4.934 4.954 4.934 4.954 343 +0.10(+1.97%)
Apr 13, 2016 4.954 4.954 4.858 4.858 686 -0.03(-0.62%)
Apr 12, 2016 4.972 4.982 4.888 4.888 13,721 -0.09(-1.88%)
Apr 11, 2016 4.879 4.982 4.814 4.982 5,360 +0.11(+2.30%)
Apr 08, 2016 4.870 4.870 4.870 4.870 477 +0.00(+0.00%)
Apr 07, 2016 4.870 4.888 4.757 4.870 3,329 +0.12(+2.56%)
Apr 06, 2016 4.785 4.785 4.739 4.748 1,058 -0.04(-0.78%)
Apr 05, 2016 4.739 4.785 4.739 4.785 856 +0.04(+0.79%)
Apr 04, 2016 4.748 4.778 4.720 4.748 2,725 +0.03(+0.59%)
Apr 01, 2016 4.720 4.776 4.720 4.720 1,092 +0.00(+0.00%)
Mar 31, 2016 4.720 4.739 4.720 4.720 2,325 -0.03(-0.59%)
Mar 30, 2016 4.795 4.795 4.748 4.748 1,384 -0.05(-0.97%)
Mar 29, 2016 4.795 4.823 4.739 4.795 4,501 -0.03(-0.58%)
Mar 28, 2016 4.982 4.982 4.795 4.823 3,730 -0.01(-0.19%)
Mar 23, 2016 4.832 4.832 4.832 4.832 641 +0.00(+0.00%)
Mar 21, 2016 4.823 4.832 4.832 4.832 3,316 -0.06(-1.15%)
Mar 18, 2016 4.889 4.889 4.889 4.889 371 -0.08(-1.65%)
Mar 17, 2016 4.971 4.971 4.971 4.971 112 +0.11(+2.24%)
Mar 15, 2016 4.814 4.862 4.862 4.862 254 +0.05(+1.01%)
Mar 14, 2016 4.963 4.963 4.795 4.814 6,647 -0.05(-0.96%)
Mar 11, 2016 4.860 4.870 4.860 4.860 3,427 +0.07(+1.36%)
Mar 10, 2016 4.795 4.795 4.795 4.795 262 -0.12(-2.48%)
Mar 09, 2016 4.804 4.917 4.785 4.917 1,903 +0.11(+2.34%)
Mar 08, 2016 4.814 4.954 4.804 4.804 1,206 -0.07(-1.53%)
Mar 07, 2016 4.870 5.000 4.870 4.879 362 +0.08(+1.75%)
Mar 04, 2016 4.785 4.795 4.776 4.795 1,615 -0.03(-0.58%)
Mar 03, 2016 4.982 4.991 4.823 4.823 808 +0.01(+0.19%)
Mar 02, 2016 4.812 4.814 4.748 4.814 42,292 -0.04(-0.82%)
Mar 01, 2016 4.853 4.853 4.853 4.853 245 +0.06(+1.22%)
Feb 29, 2016 4.826 4.898 4.795 4.795 768 +0.05(+0.98%)
Feb 26, 2016 4.757 4.874 4.748 4.748 5,113 -0.07(-1.55%)
Feb 25, 2016 4.814 4.832 4.814 4.823 21,397 +0.01(+0.19%)
Feb 24, 2016 4.888 4.907 4.814 4.814 11,154 -0.10(-2.09%)
Feb 23, 2016 4.916 4.916 4.916 4.916 1,417 -0.07(-1.50%)
Feb 22, 2016 4.723 4.991 4.723 4.991 5,271 +0.21(+4.50%)
Feb 19, 2016 4.767 4.842 4.739 4.776 13,845 +0.01(+0.20%)
Feb 18, 2016 4.767 4.767 4.767 4.767 1,069 -0.05(-1.10%)
Feb 17, 2016 4.664 4.820 4.664 4.820 2,148 +0.13(+2.72%)
Feb 16, 2016 4.692 4.692 4.692 4.692 109 +0.01(+0.20%)
Feb 12, 2016 4.711 4.683 4.683 4.683 4,921 -0.01(-0.30%)
Feb 11, 2016 4.692 4.809 4.673 4.697 5,565 -0.02(-0.49%)
Feb 10, 2016 4.898 4.898 4.720 4.720 5,681 -0.19(-3.77%)
Feb 09, 2016 4.905 4.905 4.905 4.905 116 +0.03(+0.54%)
Feb 05, 2016 4.926 4.879 4.879 4.879 5,456 -0.07(-1.51%)
Feb 04, 2016 5.019 5.019 4.879 4.954 17,585 +0.00(+0.00%)
Feb 03, 2016 4.911 5.134 4.767 4.954 11,865 +0.00(+0.00%)
Feb 02, 2016 5.169 5.234 4.907 4.954 7,233 -0.21(-4.16%)
Jan 29, 2016 5.169 5.169 5.169 5.169 86 +0.01(+0.18%)
Jan 28, 2016 5.159 5.159 5.159 5.159 126 +0.00(+0.00%)
Jan 26, 2016 5.038 5.159 5.159 5.159 62 +0.34(+6.97%)
Jan 25, 2016 4.823 4.823 4.823 4.823 270 +0.02(+0.39%)
Jan 22, 2016 4.982 5.038 4.804 4.804 5,869 -0.15(-3.02%)
Jan 21, 2016 4.795 4.991 4.786 4.954 6,008 +0.00(+0.00%)
Jan 20, 2016 4.842 4.991 4.842 4.954 2,683 +0.03(+0.57%)
Jan 19, 2016 4.982 4.982 4.832 4.926 9,741 +0.03(+0.57%)
Jan 15, 2016 4.851 4.898 4.898 4.898 10,164 -0.14(-2.78%)
Jan 14, 2016 4.944 5.038 4.860 5.038 5,139 +0.08(+1.70%)
Jan 13, 2016 4.954 4.954 4.862 4.954 3,792 +0.01(+0.19%)
Jan 11, 2016 4.870 4.944 4.944 4.944 6 +0.04(+0.76%)
Jan 08, 2016 4.954 4.954 4.898 4.907 11,468 -0.21(-4.20%)
Jan 07, 2016 4.907 5.122 4.898 5.122 2,388 +0.16(+3.20%)
Jan 06, 2016 5.075 5.103 4.963 4.963 439 -0.02(-0.38%)
Jan 05, 2016 5.019 5.401 4.982 4.982 1,676 -0.03(-0.56%)
Jan 04, 2016 5.374 5.393 5.010 5.010 16,021 -0.36(-6.78%)
Dec 31, 2015 5.402 5.374 5.374 5.374 2,781 +0.00(+0.02%)
Dec 30, 2015 5.328 5.393 5.328 5.373 2,044 +0.04(+0.68%)
Dec 29, 2015 5.209 5.337 5.209 5.337 3,241 +0.07(+1.42%)
Dec 28, 2015 5.189 5.262 5.187 5.262 3,387 +0.05(+0.94%)
Dec 24, 2015 5.197 5.213 5.213 5.213 1,176 -0.06(-1.11%)
Dec 23, 2015 5.159 5.272 5.150 5.272 8,588 -0.10(-1.91%)
Dec 22, 2015 5.346 5.402 5.225 5.374 4,030 +0.05(+0.88%)
Dec 21, 2015 5.318 5.356 5.309 5.328 5,031 +0.05(+0.89%)
Dec 18, 2015 4.972 5.328 4.972 5.281 2,965 -0.09(-1.68%)
Dec 16, 2015 5.374 5.371 5.371 5.371 103 +0.10(+1.98%)
Dec 15, 2015 5.356 5.356 5.267 5.267 1,136 -0.13(-2.34%)
Dec 11, 2015 5.197 5.393 5.393 5.393 5 +0.11(+2.12%)
Dec 10, 2015 5.341 5.341 5.281 5.281 1,384 +0.08(+1.62%)
Dec 09, 2015 5.341 5.341 5.197 5.197 215 +0.01(+0.18%)
Dec 08, 2015 5.260 5.262 5.187 5.188 8,375 -0.21(-3.98%)
Dec 07, 2015 5.402 5.402 5.402 5.402 404 -0.01(-0.16%)
Dec 04, 2015 5.468 5.468 5.300 5.411 7,140 +0.10(+1.92%)
Dec 03, 2015 5.281 5.309 5.277 5.309 6,860 +0.01(+0.18%)
Dec 02, 2015 5.309 5.309 5.234 5.300 1,674 -0.01(-0.18%)
Dec 01, 2015 5.309 5.309 5.283 5.309 1,203 +0.00(+0.00%)
Nov 30, 2015 5.309 5.356 5.309 5.309 993 -0.09(-1.63%)
Nov 27, 2015 5.496 5.496 5.397 5.397 736 +0.12(+2.20%)
Nov 25, 2015 5.487 5.281 5.281 5.281 3,316 -0.01(-0.18%)
Nov 24, 2015 5.346 5.374 5.317 5.290 2,412 +0.10(+1.99%)
Nov 23, 2015 5.187 5.496 5.141 5.187 9,311 -0.04(-0.72%)
Nov 19, 2015 5.187 5.225 5.225 5.225 1 +0.12(+2.38%)
Nov 18, 2015 5.225 5.234 5.094 5.103 1,996 -0.03(-0.51%)
Nov 16, 2015 5.187 5.129 5.129 5.129 128 -0.09(-1.65%)
Nov 13, 2015 5.096 5.215 5.096 5.215 1,261 +0.17(+3.33%)
Nov 12, 2015 5.030 5.234 5.030 5.047 17,202 -0.08(-1.64%)
Nov 11, 2015 5.006 5.131 5.006 5.131 588 -0.01(-0.18%)
Nov 09, 2015 5.234 5.141 5.141 5.141 5 -0.09(-1.79%)
Nov 06, 2015 5.178 5.234 4.991 5.234 3,773 +0.06(+1.08%)
Nov 05, 2015 4.972 5.233 4.972 5.178 19,051 +0.19(+3.85%)
Nov 04, 2015 4.795 4.986 4.795 4.986 9,674 +0.08(+1.62%)
Nov 03, 2015 4.879 4.907 4.879 4.907 1,247 +0.04(+0.77%)
Nov 02, 2015 4.767 4.882 4.767 4.870 8,681 +0.02(+0.39%)
Oct 30, 2015 4.860 4.860 4.823 4.851 4,594 -0.08(-1.70%)
Oct 29, 2015 4.935 4.935 4.879 4.935 1,461 +0.06(+1.15%)
Oct 28, 2015 4.935 4.935 4.860 4.879 1,541 +0.06(+1.16%)
Oct 27, 2015 4.823 4.898 4.814 4.823 2,456 -0.07(-1.34%)
Oct 26, 2015 4.924 4.944 4.814 4.888 3,946 +0.11(+2.35%)
Oct 23, 2015 4.767 4.776 4.767 4.776 6,429 -0.05(-0.95%)
Oct 22, 2015 4.888 4.898 4.822 4.822 1,326 +0.02(+0.37%)
Oct 21, 2015 4.785 4.907 4.776 4.804 1,069 -0.07(-1.53%)
Oct 20, 2015 4.767 4.879 4.767 4.879 9,019 +0.03(+0.59%)
Oct 19, 2015 4.832 4.851 4.768 4.851 2,017 +0.02(+0.38%)
Oct 16, 2015 4.533 4.842 4.533 4.832 42,542 +0.30(+6.60%)
Oct 15, 2015 4.524 4.533 4.522 4.533 2,919 +0.06(+1.25%)
Oct 14, 2015 4.477 4.477 4.477 4.477 1,088 -0.06(-1.24%)
Oct 12, 2015 4.533 4.533 4.533 4.533 14 +0.00(+0.00%)
Oct 09, 2015 4.477 4.533 4.477 4.533 1,070 +0.05(+1.04%)
Oct 08, 2015 4.393 4.486 4.393 4.486 3,209 +0.08(+1.91%)
Oct 07, 2015 4.393 4.496 4.393 4.402 4,452 +0.00(+0.00%)
Oct 06, 2015 4.439 4.449 4.393 4.402 7,247 -0.12(-2.69%)
Oct 05, 2015 4.440 4.524 4.440 4.524 1,393 +0.08(+1.89%)
Oct 02, 2015 4.412 4.440 4.356 4.440 4,828 +0.08(+1.93%)
Sep 30, 2015 4.346 4.356 4.356 4.356 32 +0.01(+0.18%)
Sep 29, 2015 4.374 4.393 4.346 4.348 13,409 -0.14(-3.09%)
Sep 28, 2015 4.421 4.486 4.356 4.486 7,664 +0.09(+2.13%)
Sep 25, 2015 4.402 4.402 4.393 4.393 56,407 +0.01(+0.21%)
Sep 24, 2015 4.468 4.486 4.384 4.384 41,877 -0.15(-3.30%)
Sep 23, 2015 4.542 4.580 4.477 4.533 19,966 -0.05(-1.02%)
Sep 22, 2015 4.533 4.580 4.533 4.580 11,557 +0.08(+1.87%)
Sep 21, 2015 4.486 4.580 4.486 4.496 3,175 +0.00(+0.00%)
Sep 18, 2015 4.608 4.617 4.496 4.496 6,003 -0.09(-2.04%)
Sep 17, 2015 4.542 4.589 4.503 4.589 4,664 -0.03(-0.61%)
Sep 16, 2015 4.617 4.617 4.617 4.617 297 +0.00(+0.00%)
Sep 15, 2015 4.617 4.617 4.617 4.617 381 +0.03(+0.61%)
Sep 14, 2015 4.603 4.617 4.589 4.589 2,514 -0.01(-0.20%)
Sep 11, 2015 4.589 4.599 4.589 4.599 560 +0.11(+2.50%)
Sep 10, 2015 4.486 4.608 4.486 4.486 1,072 -0.10(-2.24%)
Sep 09, 2015 4.599 4.599 4.542 4.589 3,968 +0.04(+0.82%)
Sep 08, 2015 4.606 4.617 4.552 4.552 479 +0.01(+0.21%)
Sep 04, 2015 4.542 4.542 4.542 4.542 213 +0.07(+1.67%)
Sep 03, 2015 4.468 4.517 4.440 4.468 5,068 +0.00(+0.00%)
Sep 02, 2015 4.580 4.599 4.468 4.468 1,047 -0.15(-3.24%)
Sep 01, 2015 4.483 4.617 4.483 4.617 748 +0.08(+1.86%)
Aug 31, 2015 4.514 4.533 4.514 4.533 2,471 +0.07(+1.68%)
Aug 28, 2015 4.458 4.458 4.458 4.458 372 +0.02(+0.42%)
Aug 27, 2015 4.533 4.533 4.440 4.440 7,596 -0.05(-1.04%)
Aug 26, 2015 4.402 4.486 4.402 4.486 3,937 -0.04(-0.83%)
Aug 25, 2015 4.486 4.524 4.477 4.524 8,486 -0.07(-1.43%)
Aug 24, 2015 4.412 4.589 4.393 4.589 14,406 +0.08(+1.87%)
Aug 21, 2015 4.487 4.533 4.449 4.505 7,062 -0.11(-2.36%)
Aug 20, 2015 4.614 4.614 4.614 4.614 117 +0.06(+1.37%)
Aug 18, 2015 4.552 4.552 4.552 4.552 3,744 -0.03(-0.61%)
Aug 17, 2015 4.655 4.655 4.552 4.580 14,891 +0.03(+0.62%)
Aug 13, 2015 4.524 4.552 4.552 4.552 32 -0.05(-1.02%)
Aug 11, 2015 4.599 4.599 4.599 4.599 5,456 -0.01(-0.20%)
Aug 10, 2015 4.600 4.708 4.600 4.608 3,086 -0.01(-0.20%)
Aug 07, 2015 4.627 4.627 4.608 4.617 2,401 -0.13(-2.76%)
Aug 06, 2015 4.640 4.757 4.599 4.748 12,279 +0.07(+1.60%)
Aug 05, 2015 4.627 4.683 4.627 4.673 8,085 +0.05(+1.01%)
Aug 04, 2015 4.739 4.739 4.627 4.627 2,781 +0.03(+0.61%)
Aug 03, 2015 4.608 4.608 4.599 4.599 3,338 -0.01(-0.20%)
Jul 31, 2015 4.608 4.608 4.599 4.608 3,958 +0.01(+0.20%)
Jul 30, 2015 4.619 4.619 4.599 4.599 1,726 -0.00(-0.06%)
Jul 29, 2015 4.587 4.655 4.542 4.602 8,639 +0.11(+2.35%)
Jul 28, 2015 4.542 4.589 4.496 4.496 644 +0.01(+0.21%)
Jul 27, 2015 4.533 4.533 4.486 4.486 8,619 -0.09(-2.04%)
Jul 24, 2015 4.571 4.655 4.571 4.580 14,971 +0.09(+2.08%)
Jul 23, 2015 4.486 4.486 4.486 4.486 147 -0.07(-1.44%)
Jul 22, 2015 4.528 4.552 4.486 4.552 1,711 +0.04(+0.83%)
Jul 21, 2015 4.514 4.514 4.514 4.514 106 +0.00(+0.00%)
Jul 20, 2015 4.542 4.563 4.486 4.514 2,289 -0.05(-1.02%)
Jul 17, 2015 4.542 4.561 4.533 4.561 2,353 +0.02(+0.41%)
Jul 16, 2015 4.542 4.542 4.533 4.542 674 +0.03(+0.62%)
Jul 15, 2015 4.496 4.524 4.496 4.514 3,436 -0.02(-0.41%)
Jul 14, 2015 4.476 4.533 4.476 4.533 14,710 +0.01(+0.21%)
Jul 13, 2015 4.477 4.552 4.477 4.524 8,756 +0.03(+0.62%)
Jul 10, 2015 4.449 4.496 4.449 4.496 14,337 +0.05(+1.05%)
Jul 09, 2015 4.440 4.475 4.430 4.449 22,574 +0.04(+0.85%)
Jul 08, 2015 4.486 4.571 4.412 4.412 3,075 -0.08(-1.87%)
Jul 07, 2015 4.647 4.647 4.496 4.496 858 -0.04(-0.82%)
Jul 06, 2015 4.606 4.606 4.533 4.533 2,973 -0.03(-0.61%)
Jul 02, 2015 4.514 4.561 4.561 4.561 320 -0.11(-2.40%)
Jul 01, 2015 4.589 4.692 4.589 4.673 10,473 +0.18(+3.95%)
Jun 30, 2015 4.533 4.533 4.468 4.496 2,037 +0.01(+0.21%)
Jun 29, 2015 4.683 4.729 4.486 4.486 14,959 -0.30(-6.25%)
Jun 26, 2015 4.766 4.785 4.729 4.785 5,293 +0.06(+1.19%)
Jun 25, 2015 4.720 4.764 4.720 4.729 5,719 -0.05(-0.98%)
Jun 24, 2015 4.673 4.776 4.673 4.776 4,556 +0.15(+3.23%)
Jun 23, 2015 4.561 4.627 4.561 4.627 5,654 +0.14(+3.12%)
Jun 22, 2015 4.486 4.580 4.486 4.486 12,448 -0.04(-0.83%)
Jun 19, 2015 4.486 4.524 4.486 4.524 485 +0.07(+1.68%)
Jun 18, 2015 4.477 4.533 4.412 4.449 12,049 -0.07(-1.45%)
Jun 17, 2015 4.440 4.522 4.430 4.514 31,269 +0.07(+1.47%)
Jun 16, 2015 4.519 4.519 4.430 4.449 7,057 -0.05(-1.14%)
Jun 15, 2015 4.500 4.500 4.500 4.500 559 -0.03(-0.72%)
Jun 12, 2015 4.441 4.533 4.441 4.533 2,803 +0.08(+1.89%)
Jun 11, 2015 4.440 4.533 4.440 4.449 9,399 -0.04(-0.83%)
Jun 09, 2015 4.440 4.486 4.486 4.486 164,657 +0.09(+2.13%)
Jun 08, 2015 4.403 4.403 4.393 4.393 1,765 -0.09(-2.08%)
Jun 03, 2015 4.393 4.486 4.486 4.486 2,674 +0.07(+1.70%)
Jun 02, 2015 4.374 4.412 4.374 4.412 7,124 -0.01(-0.32%)
Jun 01, 2015 4.374 4.426 4.374 4.426 2,246 +0.03(+0.74%)
May 29, 2015 4.393 4.402 4.393 4.393 8,783 -0.13(-2.83%)
May 28, 2015 4.475 4.521 4.374 4.521 3,851 +0.11(+2.47%)
May 27, 2015 4.418 4.514 4.394 4.412 1,713 -0.01(-0.21%)
May 26, 2015 4.374 4.421 4.374 4.421 1,890 -0.14(-3.07%)
May 21, 2015 4.346 4.561 4.561 4.561 748 +0.19(+4.27%)
May 20, 2015 4.384 4.384 4.365 4.374 3,530 -0.04(-0.87%)
May 19, 2015 4.413 4.413 4.413 4.413 106 +0.02(+0.45%)
May 15, 2015 4.365 4.393 4.393 4.393 121 -0.01(-0.21%)
May 14, 2015 4.477 4.571 4.384 4.402 1,283 -0.09(-2.08%)
May 13, 2015 4.505 4.505 4.496 4.496 427 +0.02(+0.42%)
May 12, 2015 4.486 4.487 4.477 4.477 534 -0.04(-0.84%)
May 11, 2015 4.515 4.515 4.515 4.515 299 +0.13(+2.89%)
May 08, 2015 4.384 4.561 4.374 4.388 3,161 +0.01(+0.32%)
May 07, 2015 4.552 4.552 4.374 4.374 813 -0.05(-1.06%)
May 06, 2015 4.533 4.533 4.421 4.421 3,906 -0.13(-2.87%)
May 05, 2015 4.473 4.552 4.473 4.552 467 +0.20(+4.50%)
May 04, 2015 4.356 4.356 4.356 4.356 160 -0.19(-4.27%)
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.