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 (%)
Aug 31, 2004 15.98 17.16 15.98 16.67 10,912 +0.88(+5.57%)
Aug 30, 2004 15.53 15.79 15.19 15.79 5,242 +0.48(+3.11%)
Aug 27, 2004 15.07 15.31 15.07 15.31 534 +0.36(+2.38%)
Aug 26, 2004 15.08 15.09 14.95 14.95 1,604 +0.00(+0.00%)
Aug 25, 2004 14.74 14.99 14.74 14.95 1,604 +0.19(+1.27%)
Aug 24, 2004 16.16 16.16 14.54 14.77 9,094 -1.14(-7.14%)
Aug 23, 2004 15.90 15.90 15.90 15.90 213 -0.30(-1.85%)
Aug 20, 2004 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 19, 2004 16.01 16.21 15.82 16.20 962 +0.19(+1.20%)
Aug 18, 2004 15.99 16.06 15.99 16.01 1,497 +0.19(+1.21%)
Aug 17, 2004 15.82 15.82 15.82 15.82 106 -0.09(-0.59%)
Aug 16, 2004 16.68 16.68 15.91 15.91 17,546 -0.77(-4.59%)
Aug 13, 2004 16.41 16.82 16.28 16.68 10,698 -0.45(-2.62%)
Aug 12, 2004 16.64 17.13 16.42 17.13 855 +0.07(+0.41%)
Aug 11, 2004 17.05 17.06 17.04 17.06 641 +0.02(+0.14%)
Aug 10, 2004 17.06 17.62 16.83 17.03 13,587 -0.07(-0.41%)
Aug 09, 2004 17.17 17.41 16.36 17.10 5,991 -0.05(-0.28%)
Aug 06, 2004 16.36 17.57 16.36 17.15 11,875 +0.79(+4.86%)
Aug 05, 2004 16.33 16.36 16.33 16.36 1,390 +0.35(+2.19%)
Aug 04, 2004 15.52 16.36 15.41 16.01 6,526 +0.71(+4.64%)
Aug 03, 2004 14.95 15.30 14.94 15.30 2,674 +0.48(+3.25%)
Aug 02, 2004 14.58 14.91 14.43 14.81 3,209 +0.25(+1.70%)
Jul 30, 2004 14.49 14.57 14.49 14.57 1,176 +0.08(+0.55%)
Jul 29, 2004 14.59 14.59 14.31 14.49 855 +0.14(+0.94%)
Jul 28, 2004 14.38 14.38 14.35 14.35 427 -0.02(-0.16%)
Jul 27, 2004 14.38 14.38 14.38 14.38 534 +0.00(+0.00%)
Jul 26, 2004 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Jul 23, 2004 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Jul 22, 2004 14.36 14.48 14.36 14.38 1,283 -0.23(-1.56%)
Jul 21, 2004 14.32 14.60 14.27 14.60 5,349 +0.12(+0.80%)
Jul 20, 2004 14.13 14.49 14.13 14.49 3,102 +0.36(+2.51%)
Jul 19, 2004 14.04 14.14 13.95 14.13 1,176 +0.25(+1.82%)
Jul 16, 2004 13.88 13.88 13.88 13.88 106 -0.14(-0.97%)
Jul 15, 2004 13.70 14.02 13.70 14.02 3,530 +0.29(+2.15%)
Jul 14, 2004 13.66 13.88 13.66 13.72 33,487 +0.26(+1.91%)
Jul 13, 2004 13.66 13.67 13.46 13.46 1,818 +0.02(+0.17%)
Jul 12, 2004 13.66 13.67 13.33 13.44 5,884 +0.00(+0.03%)
Jul 09, 2004 13.46 13.67 13.43 13.44 5,777 -0.02(-0.17%)
Jul 08, 2004 13.46 13.46 13.46 13.46 213 +0.00(+0.03%)
Jul 07, 2004 13.32 13.45 13.23 13.45 3,637 +0.14(+1.02%)
Jul 06, 2004 13.20 13.32 13.20 13.32 4,279 +0.46(+3.60%)
Jul 02, 2004 12.85 12.99 12.85 12.86 534 -0.17(-1.30%)
Jul 01, 2004 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Jun 30, 2004 12.95 13.09 12.95 13.03 1,390 +0.09(+0.69%)
Jun 29, 2004 13.32 13.32 12.85 12.94 320 -0.20(-1.49%)
Jun 28, 2004 13.20 13.20 13.13 13.13 427 +0.00(+0.00%)
Jun 25, 2004 12.99 13.13 12.99 13.13 641 +0.28(+2.18%)
Jun 24, 2004 12.85 12.85 12.85 12.85 427 +0.00(+0.00%)
Jun 23, 2004 12.85 12.85 12.83 12.85 1,604 +0.28(+2.23%)
Jun 22, 2004 12.57 12.57 12.57 12.57 1,497 -0.07(-0.55%)
Jun 21, 2004 12.64 12.64 12.64 12.64 748 -0.04(-0.29%)
Jun 18, 2004 12.68 12.68 12.68 12.68 106 +0.29(+2.38%)
Jun 17, 2004 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
Jun 16, 2004 12.38 12.85 12.38 12.38 1,925 -0.42(-3.25%)
Jun 15, 2004 12.65 12.80 12.65 12.80 748 -0.17(-1.30%)
Jun 14, 2004 12.76 12.97 12.65 12.97 2,781 +0.21(+1.65%)
Jun 10, 2004 12.78 12.92 12.75 12.76 2,674 +0.17(+1.34%)
Jun 09, 2004 12.44 12.61 12.44 12.59 2,567 +0.15(+1.20%)
Jun 08, 2004 13.09 13.09 12.17 12.44 20,435 -0.65(-5.00%)
Jun 07, 2004 13.11 13.11 13.09 13.09 641 -0.11(-0.81%)
Jun 04, 2004 13.20 13.20 13.20 13.20 106 -0.11(-0.81%)
Jun 03, 2004 13.58 13.66 13.09 13.31 15,299 -0.27(-1.96%)
Jun 02, 2004 13.59 13.59 13.58 13.58 641 +0.00(+0.00%)
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.