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, 2021 11.85 11.93 11.83 11.85 7,952 -0.01(-0.08%)
Jun 29, 2021 11.94 11.94 11.86 11.86 4,663 -0.08(-0.67%)
Jun 28, 2021 11.85 12.12 11.85 11.94 8,587 +0.09(+0.76%)
Jun 25, 2021 11.91 12.08 11.74 11.85 67,558 -0.11(-0.92%)
Jun 24, 2021 11.65 11.96 11.65 11.96 10,377 +0.24(+2.04%)
Jun 23, 2021 11.65 11.81 11.65 11.72 2,082 +0.01(+0.08%)
Jun 22, 2021 11.73 11.73 11.62 11.71 4,067 -0.04(-0.34%)
Jun 21, 2021 11.47 11.92 11.47 11.75 5,232 -0.33(-2.72%)
Jun 18, 2021 11.89 12.08 11.56 12.08 35,848 +0.10(+0.83%)
Jun 17, 2021 12.22 12.22 11.78 11.98 7,100 -0.09(-0.74%)
Jun 16, 2021 12.08 12.16 11.95 12.07 3,583 +0.03(+0.25%)
Jun 15, 2021 12.02 12.13 12.02 12.04 1,473 +0.01(+0.08%)
Jun 14, 2021 12.06 12.15 12.01 12.03 7,001 -0.13(-1.06%)
Jun 11, 2021 12.22 12.22 12.16 12.16 925 +0.00(+0.00%)
Jun 10, 2021 12.14 12.20 12.10 12.16 2,358 +0.09(+0.74%)
Jun 09, 2021 11.95 12.09 11.95 12.07 2,369 -0.04(-0.33%)
Jun 08, 2021 11.92 12.25 11.92 12.11 6,258 +0.05(+0.41%)
Jun 07, 2021 12.12 12.25 12.05 12.06 10,987 -0.07(-0.57%)
Jun 04, 2021 12.06 12.30 12.05 12.13 6,587 -0.15(-1.21%)
Jun 03, 2021 11.99 12.28 11.99 12.28 8,990 +0.22(+1.81%)
Jun 02, 2021 11.95 12.25 11.93 12.06 31,981 +0.04(+0.33%)
Jun 01, 2021 12.10 12.11 12.00 12.02 8,047 -0.01(-0.08%)
May 28, 2021 11.89 12.03 11.89 12.03 9,359 +0.25(+2.10%)
May 27, 2021 11.90 11.90 11.78 11.78 3,649 +0.11(+0.93%)
May 26, 2021 11.69 11.80 11.66 11.67 3,685 -0.03(-0.25%)
May 25, 2021 11.70 11.78 11.70 11.70 2,415 -0.10(-0.84%)
May 24, 2021 11.85 11.85 11.80 11.80 2,498 -0.13(-1.08%)
May 21, 2021 11.89 11.93 11.61 11.93 13,981 +0.04(+0.33%)
May 20, 2021 11.65 11.89 11.60 11.89 13,733 +0.23(+1.96%)
May 19, 2021 11.72 11.72 11.41 11.66 12,058 -0.22(-1.84%)
May 18, 2021 11.82 11.89 11.82 11.88 5,581 +0.07(+0.59%)
May 17, 2021 11.90 11.90 11.75 11.81 2,505 -0.09(-0.75%)
May 14, 2021 11.87 11.90 11.83 11.90 9,718 +0.10(+0.84%)
May 13, 2021 11.85 11.90 11.80 11.80 2,252 +0.14(+1.19%)
May 12, 2021 11.81 11.81 11.55 11.66 7,908 -0.11(-0.93%)
May 11, 2021 11.67 11.81 11.67 11.77 2,446 -0.04(-0.34%)
May 10, 2021 11.79 11.81 11.79 11.81 683 +0.00(+0.00%)
May 07, 2021 11.72 11.82 11.67 11.81 925 +0.10(+0.85%)
May 06, 2021 11.89 11.89 11.71 11.71 1,885 -0.19(-1.58%)
May 05, 2021 11.66 11.90 11.65 11.90 4,774 +0.38(+3.27%)
May 04, 2021 11.65 11.74 11.53 11.53 3,806 -0.30(-2.52%)
May 03, 2021 11.84 11.84 11.56 11.82 2,864 +0.08(+0.68%)
Apr 30, 2021 11.62 11.80 11.61 11.74 13,106 -0.00(-0.03%)
Apr 29, 2021 11.80 11.80 11.65 11.75 2,650 +0.10(+0.89%)
Apr 28, 2021 11.52 11.75 11.46 11.64 3,040 +0.23(+2.00%)
Apr 27, 2021 11.64 11.64 11.40 11.42 12,999 -0.06(-0.52%)
Apr 26, 2021 11.70 11.80 11.48 11.48 5,460 -0.20(-1.70%)
Apr 23, 2021 11.51 11.67 11.40 11.67 4,335 +0.27(+2.35%)
Apr 22, 2021 11.55 11.60 11.41 11.41 3,823 -0.20(-1.71%)
Apr 21, 2021 11.39 11.65 11.39 11.61 4,665 +0.10(+0.86%)
Apr 20, 2021 11.66 11.79 11.46 11.51 20,932 -0.31(-2.60%)
Apr 19, 2021 11.83 11.90 11.36 11.81 8,668 -0.09(-0.75%)
Apr 16, 2021 11.97 11.97 11.80 11.90 5,141 -0.06(-0.50%)
Apr 15, 2021 11.96 11.98 11.83 11.96 6,761 -0.02(-0.17%)
Apr 14, 2021 11.90 12.08 11.90 11.98 5,601 +0.09(+0.75%)
Apr 13, 2021 11.98 12.00 11.89 11.89 11,101 -0.02(-0.17%)
Apr 12, 2021 11.92 12.02 11.90 11.91 5,439 -0.12(-0.99%)
Apr 09, 2021 12.01 12.04 11.91 12.03 5,948 +0.07(+0.58%)
Apr 08, 2021 11.92 12.06 11.90 11.96 4,143 -0.09(-0.74%)
Apr 07, 2021 12.20 12.25 12.05 12.05 6,877 -0.25(-2.02%)
Apr 06, 2021 12.37 12.49 12.18 12.30 18,280 -0.20(-1.59%)
Apr 05, 2021 12.17 12.56 12.17 12.50 48,742 +0.31(+2.52%)
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.