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, 2016 5.655 5.701 5.505 5.608 8,331 +0.07(+1.32%)
Jun 29, 2016 5.748 5.748 5.477 5.535 8,485 -0.09(-1.66%)
Jun 28, 2016 5.589 5.696 5.449 5.629 13,342 -0.09(-1.60%)
Jun 27, 2016 5.673 5.720 5.645 5.720 584 +0.22(+4.08%)
Jun 24, 2016 5.496 5.496 5.496 5.496 650 -0.01(-0.17%)
Jun 23, 2016 5.561 5.720 5.505 5.505 1,731 -0.02(-0.34%)
Jun 22, 2016 5.561 5.561 5.505 5.524 2,859 +0.03(+0.51%)
Jun 21, 2016 5.547 5.547 5.496 5.496 2,596 -0.06(-1.05%)
Jun 20, 2016 5.487 5.554 5.487 5.554 1,069 -0.01(-0.13%)
Jun 15, 2016 5.515 5.561 5.561 5.561 55 +0.04(+0.66%)
Jun 14, 2016 5.477 5.533 5.468 5.525 1,571 +0.06(+1.04%)
Jun 13, 2016 5.524 5.524 5.468 5.468 1,715 -0.09(-1.68%)
Jun 10, 2016 5.561 5.561 5.561 5.561 1,548 -0.11(-1.98%)
Jun 09, 2016 5.533 5.673 5.533 5.673 5,736 +0.26(+4.83%)
Jun 08, 2016 5.599 5.655 5.412 5.412 8,671 -0.09(-1.72%)
Jun 07, 2016 5.533 5.533 5.533 5.507 274 +0.12(+2.24%)
Jun 06, 2016 5.458 5.458 5.384 5.386 3,530 -0.02(-0.31%)
Jun 03, 2016 5.402 5.402 5.402 5.402 2,139 -0.07(-1.20%)
Jun 02, 2016 5.505 5.561 5.430 5.468 7,131 -0.03(-0.59%)
Jun 01, 2016 5.477 5.560 5.367 5.501 5,154 +0.00(+0.08%)
May 31, 2016 5.496 5.599 5.496 5.496 4,039 -0.07(-1.18%)
May 27, 2016 5.458 5.561 5.561 5.561 28,031 +0.15(+2.76%)
May 26, 2016 5.412 5.440 5.412 5.412 2,911 +0.07(+1.40%)
May 25, 2016 5.346 5.356 5.337 5.337 5,124 -0.04(-0.70%)
May 24, 2016 5.416 5.416 5.374 5.374 10,730 -0.02(-0.35%)
May 23, 2016 5.440 5.440 5.346 5.393 2,712 -0.02(-0.35%)
May 20, 2016 5.421 5.421 5.314 5.412 5,639 -0.01(-0.17%)
May 19, 2016 5.388 5.421 5.388 5.421 6,495 +0.02(+0.33%)
May 18, 2016 5.328 5.403 5.328 5.403 1,858 +0.11(+2.13%)
May 17, 2016 5.374 5.374 5.290 5.290 5,266 -0.07(-1.22%)
May 16, 2016 5.318 5.370 5.318 5.356 3,571 -0.07(-1.21%)
May 13, 2016 5.421 5.421 5.421 5.421 1,070 +0.13(+2.47%)
May 12, 2016 5.365 5.421 5.290 5.290 1,206 -0.04(-0.70%)
May 11, 2016 5.365 5.421 5.328 5.328 3,678 -0.06(-1.04%)
May 10, 2016 5.374 5.384 5.374 5.384 365 -0.01(-0.19%)
May 09, 2016 5.393 5.402 5.393 5.394 1,069 +0.02(+0.37%)
May 06, 2016 5.561 5.561 5.374 5.374 5,191 -0.07(-1.20%)
May 05, 2016 5.440 5.440 5.440 5.440 1,113 +0.00(+0.00%)
May 04, 2016 5.533 5.533 5.421 5.440 1,632 -0.06(-1.02%)
May 03, 2016 5.515 5.515 5.440 5.496 2,097 -0.02(-0.34%)
May 02, 2016 5.505 5.505 5.496 5.515 6,416 +0.08(+1.53%)
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%)
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.