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 (%)
Jun 30, 2010 5.010 5.187 5.000 5.169 3,423 +0.16(+3.17%)
Jun 28, 2010 5.029 5.010 5.010 5.010 1,390 -0.27(-5.13%)
Jun 25, 2010 5.015 5.281 5.005 5.281 1,069 +0.05(+0.89%)
Jun 24, 2010 5.197 5.234 5.043 5.234 1,069 +0.00(+0.00%)
Jun 22, 2010 5.169 5.234 5.234 5.234 24,393 +0.00(+0.00%)
Jun 21, 2010 5.113 5.234 5.113 5.234 1,944 +0.00(+0.00%)
Jun 18, 2010 4.776 5.234 4.776 5.234 6,485 +0.28(+5.66%)
Jun 16, 2010 4.842 4.954 4.954 4.954 4,172 +0.11(+2.32%)
Jun 15, 2010 4.692 4.935 4.683 4.842 920 +0.17(+3.60%)
Jun 14, 2010 4.683 4.683 4.673 4.673 1,603 -0.25(-5.12%)
Jun 11, 2010 4.860 4.972 4.673 4.926 1,183 +0.07(+1.34%)
Jun 10, 2010 4.870 5.197 4.860 4.860 702 -0.30(-5.88%)
Jun 09, 2010 4.842 5.164 4.785 5.164 1,711 -0.12(-2.19%)
Jun 08, 2010 5.178 5.393 4.664 5.279 2,394 -0.03(-0.55%)
Jun 07, 2010 5.187 5.384 4.823 5.309 6,139 -0.08(-1.56%)
Jun 04, 2010 5.393 5.393 5.393 5.393 106 +0.21(+3.96%)
Jun 03, 2010 5.328 5.402 5.187 5.187 1,437 -0.16(-2.97%)
Jun 02, 2010 5.393 5.412 5.141 5.346 3,219 -0.18(-3.21%)
May 28, 2010 5.159 5.524 5.524 5.524 748 +0.36(+7.07%)
May 27, 2010 5.201 5.421 5.159 5.159 3,754 -0.40(-7.23%)
May 26, 2010 5.421 5.561 5.421 5.561 18,751 +0.14(+2.59%)
May 25, 2010 5.281 5.421 5.281 5.421 5,873 +0.00(+0.00%)
May 24, 2010 5.421 5.421 5.290 5.421 1,069 +0.00(+0.00%)
May 21, 2010 5.328 5.421 5.328 5.421 5,964 +0.14(+2.65%)
May 19, 2010 5.374 5.281 5.281 5.281 2,353 -0.11(-1.99%)
May 18, 2010 5.178 5.561 5.159 5.388 3,503 +0.00(+0.09%)
May 17, 2010 5.393 5.552 5.178 5.384 3,289 -0.12(-2.21%)
May 14, 2010 5.169 5.515 5.169 5.505 2,784 +0.26(+4.99%)
May 13, 2010 5.533 5.533 5.113 5.243 2,863 -0.05(-0.88%)
May 12, 2010 5.580 5.580 5.103 5.290 3,924 -0.27(-4.88%)
May 11, 2010 5.561 5.561 5.561 5.561 485 +0.28(+5.31%)
May 10, 2010 5.608 5.608 5.047 5.281 6,427 +0.23(+4.63%)
May 07, 2010 5.141 5.141 5.047 5.047 3,102 -0.09(-1.82%)
May 06, 2010 5.449 5.468 5.075 5.141 3,656 -0.36(-6.62%)
May 05, 2010 5.552 5.552 5.505 5.505 216 +0.09(+1.58%)
May 04, 2010 5.449 5.449 5.420 5.420 1,731 +0.08(+1.55%)
May 03, 2010 5.169 5.337 5.075 5.337 2,995 +0.06(+1.06%)
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%)
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.