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, 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%)
May 01, 2015 4.356 4.550 4.356 4.550 518 +0.16(+3.57%)
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%)
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.