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, 2009 3.010 3.010 2.954 2.954 748 -0.06(-1.86%)
Apr 29, 2009 3.000 3.010 3.000 3.010 1,283 +0.05(+1.58%)
Apr 28, 2009 2.963 2.963 2.963 2.963 106 -0.03(-0.94%)
Apr 27, 2009 2.991 2.991 2.991 2.991 1,069 +0.00(+0.00%)
Apr 23, 2009 2.991 2.991 2.991 2.991 0 -0.05(-1.54%)
Apr 22, 2009 2.972 3.038 2.972 3.038 4,451 +0.05(+1.56%)
Apr 21, 2009 2.935 2.991 2.935 2.991 965 +0.00(+0.00%)
Apr 17, 2009 2.991 2.991 2.991 2.991 320 +0.07(+2.56%)
Apr 16, 2009 2.972 2.982 2.916 2.916 490 +0.01(+0.32%)
Apr 15, 2009 2.991 3.010 2.907 2.907 3,628 -0.09(-3.12%)
Apr 13, 2009 3.000 3.000 3.000 3.000 0 +0.01(+0.31%)
Apr 09, 2009 2.991 3.019 2.991 2.991 16,350 +0.00(+0.00%)
Apr 07, 2009 3.019 3.019 2.953 2.991 1,962 -0.03(-0.93%)
Apr 02, 2009 3.019 3.019 3.019 3.019 534 +0.01(+0.31%)
Apr 01, 2009 2.897 3.010 2.851 3.010 2,460 +0.07(+2.22%)
Mar 31, 2009 2.860 3.016 2.860 2.944 1,670 +0.06(+2.14%)
Mar 30, 2009 2.897 2.897 2.883 2.883 1,247 -0.04(-1.47%)
Mar 26, 2009 3.056 3.084 2.916 2.926 10,217 -0.07(-2.19%)
Mar 25, 2009 2.907 2.991 2.907 2.991 753 +0.07(+2.56%)
Mar 24, 2009 3.000 3.019 2.916 2.916 12,869 -0.08(-2.80%)
Mar 23, 2009 3.159 3.169 3.000 3.000 111 -0.16(-5.03%)
Mar 20, 2009 3.159 3.159 3.159 3.159 111 +0.08(+2.74%)
Mar 19, 2009 3.075 3.075 3.075 3.075 1,390 +0.00(+0.00%)
Mar 18, 2009 3.066 3.075 3.066 3.075 1,039 +0.05(+1.54%)
Mar 17, 2009 2.883 3.028 2.879 3.028 1,033 +0.00(+0.00%)
Mar 16, 2009 2.795 3.028 2.795 3.028 3,768 +0.08(+2.86%)
Mar 13, 2009 2.645 2.944 2.645 2.944 1,925 -0.02(-0.63%)
Mar 12, 2009 2.711 2.963 2.711 2.963 5,050 +0.21(+7.45%)
Mar 11, 2009 2.851 2.851 2.748 2.757 5,064 -0.21(-7.23%)
Mar 10, 2009 3.150 3.178 2.748 2.972 5,635 +0.17(+6.00%)
Mar 09, 2009 3.122 3.122 2.804 2.804 3,893 -0.19(-6.25%)
Mar 06, 2009 2.991 2.991 2.991 2.991 106 -0.37(-11.11%)
Mar 05, 2009 3.449 3.458 3.271 3.365 5,565 -0.09(-2.70%)
Mar 04, 2009 3.384 3.496 3.374 3.458 3,268 -0.11(-3.14%)
Mar 02, 2009 3.570 3.570 3.570 3.570 213 -0.17(-4.50%)
Feb 27, 2009 3.734 3.739 3.734 3.739 1,818 +0.32(+9.29%)
Feb 26, 2009 3.374 3.739 3.374 3.421 2,919 -0.18(-4.94%)
Feb 25, 2009 4.000 4.000 3.458 3.598 6,152 -0.23(-6.10%)
Feb 24, 2009 3.683 3.832 3.683 3.832 17,220 +0.19(+5.13%)
Feb 23, 2009 3.748 3.748 3.645 3.645 8,942 -0.11(-2.86%)
Feb 20, 2009 4.019 4.085 3.645 3.753 8,983 -0.35(-8.54%)
Feb 18, 2009 4.113 4.103 4.103 4.103 2,781 +0.00(+0.00%)
Feb 17, 2009 4.103 4.103 3.692 4.103 2,093 +0.00(+0.00%)
Feb 11, 2009 3.795 4.103 4.103 4.103 4,600 +0.04(+0.92%)
Feb 10, 2009 3.598 4.066 3.589 4.066 3,731 +0.18(+4.69%)
Feb 09, 2009 3.636 3.884 3.608 3.884 1,592 +0.10(+2.59%)
Feb 06, 2009 3.841 3.841 3.552 3.785 7,578 +0.15(+4.11%)
Feb 05, 2009 3.664 3.832 3.570 3.636 3,894 -0.21(-5.35%)
Feb 04, 2009 3.692 4.159 3.645 3.841 2,376 -0.32(-7.78%)
Feb 03, 2009 3.926 4.165 3.673 4.165 2,967 +0.15(+3.64%)
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.