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 28, 2008 5.795 5.711 5.711 5.711 9,415 -0.07(-1.29%)
Aug 27, 2008 5.842 5.842 5.786 5.786 3,637 +0.18(+3.17%)
Aug 26, 2008 5.608 5.608 5.608 5.608 1,658 -0.12(-2.06%)
Aug 25, 2008 5.720 5.786 5.608 5.726 1,080 +0.11(+1.93%)
Aug 22, 2008 5.627 5.627 5.617 5.617 1,497 -0.22(-3.84%)
Aug 21, 2008 5.711 5.842 5.701 5.842 3,851 +0.00(+0.00%)
Aug 20, 2008 5.795 5.842 5.795 5.842 2,522 +0.05(+0.81%)
Aug 19, 2008 5.795 5.795 5.795 5.795 1,711 -0.05(-0.80%)
Aug 18, 2008 5.758 5.842 5.757 5.842 1,631 +0.15(+2.63%)
Aug 15, 2008 5.468 5.814 5.468 5.692 3,669 +0.12(+2.18%)
Aug 14, 2008 5.627 5.701 5.515 5.571 8,480 -0.22(-3.87%)
Aug 13, 2008 5.795 5.795 5.795 5.795 1,069 +0.09(+1.56%)
Aug 12, 2008 5.739 5.870 5.664 5.706 15,941 +0.14(+2.43%)
Aug 11, 2008 5.557 5.715 5.253 5.571 10,274 +0.38(+7.39%)
Aug 08, 2008 5.337 5.365 5.159 5.187 13,763 -0.11(-2.12%)
Aug 07, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 06, 2008 5.720 5.720 5.281 5.300 5,104 -0.31(-5.50%)
Aug 05, 2008 5.888 5.888 5.290 5.608 5,049 +0.09(+1.70%)
Aug 04, 2008 5.337 5.599 5.290 5.515 1,283 -0.13(-2.32%)
Aug 01, 2008 5.234 5.879 5.150 5.645 11,019 +0.19(+3.42%)
Jul 31, 2008 5.234 5.995 5.234 5.458 4,023 +0.08(+1.57%)
Jul 30, 2008 5.561 5.561 5.374 5.374 3,943 +0.00(+0.00%)
Jul 29, 2008 5.374 5.374 5.374 5.374 0 +0.00(+0.00%)
Jul 28, 2008 6.047 6.047 5.356 5.374 10,023 -0.37(-6.50%)
Jul 25, 2008 5.879 6.103 5.701 5.748 6,593 -0.14(-2.38%)
Jul 24, 2008 6.103 6.103 5.888 5.888 3,156 -0.07(-1.25%)
Jul 23, 2008 6.075 6.169 5.748 5.963 18,031 -0.35(-5.48%)
Jul 22, 2008 6.309 6.309 6.309 6.309 213 +0.61(+10.66%)
Jul 21, 2008 5.701 5.748 5.627 5.701 6,194 -0.06(-0.97%)
Jul 18, 2008 5.739 6.262 5.701 5.758 6,633 +0.06(+0.98%)
Jul 17, 2008 5.711 5.776 5.627 5.701 5,521 -0.09(-1.61%)
Jul 16, 2008 5.795 5.888 5.795 5.795 1,162 -0.09(-1.59%)
Jul 15, 2008 5.776 6.322 5.701 5.888 5,655 +0.18(+3.11%)
Jul 14, 2008 6.131 6.131 5.655 5.711 11,884 -0.47(-7.56%)
Jul 11, 2008 6.122 6.533 6.122 6.178 4,942 +0.02(+0.30%)
Jul 10, 2008 5.898 6.421 5.888 6.159 1,726 +0.08(+1.38%)
Jul 09, 2008 5.767 6.141 5.767 6.075 8,164 +0.39(+6.91%)
Jul 08, 2008 5.818 6.533 5.683 5.683 26,075 +0.07(+1.33%)
Jul 07, 2008 5.870 5.870 5.608 5.608 4,664 -0.14(-2.44%)
Jul 04, 2008 6.169 6.216 5.692 5.748 7,061 +0.00(+0.00%)
Jul 03, 2008 6.169 6.216 5.692 5.748 7,061 -0.34(-5.53%)
Jul 02, 2008 6.150 6.262 5.991 6.085 5,221 +0.01(+0.15%)
Jul 01, 2008 6.159 6.169 5.982 6.075 7,396 -0.14(-2.29%)
Jun 30, 2008 6.356 6.356 6.094 6.217 2,594 -0.11(-1.74%)
Jun 27, 2008 6.608 6.636 6.300 6.328 11,126 -0.34(-5.05%)
Jun 26, 2008 6.613 6.665 6.589 6.664 5,028 +0.10(+1.57%)
Jun 25, 2008 6.730 6.730 6.561 6.561 2,329 -0.03(-0.42%)
Jun 24, 2008 6.608 6.608 6.589 6.589 1,294 -0.02(-0.28%)
Jun 23, 2008 6.804 6.804 6.608 6.608 2,786 -0.17(-2.48%)
Jun 20, 2008 6.870 6.898 6.711 6.776 6,283 -0.05(-0.68%)
Jun 19, 2008 6.636 6.823 6.636 6.823 12,347 +0.15(+2.24%)
Jun 18, 2008 6.664 6.674 6.608 6.673 3,568 +0.03(+0.42%)
Jun 17, 2008 6.711 6.730 6.636 6.645 5,349 -0.13(-1.93%)
Jun 16, 2008 6.776 6.776 6.730 6.776 6,258 -0.23(-3.33%)
Jun 13, 2008 6.888 7.010 6.842 7.010 5,810 +0.06(+0.81%)
Jun 12, 2008 6.776 7.010 6.776 6.954 2,714 +0.04(+0.54%)
Jun 11, 2008 7.001 7.001 6.879 6.917 748 -0.27(-3.77%)
Jun 10, 2008 7.010 7.197 7.010 7.188 15,850 +0.38(+5.63%)
Jun 09, 2008 7.057 7.057 6.636 6.804 7,300 -0.02(-0.27%)
Jun 06, 2008 6.650 6.907 6.650 6.823 8,432 +0.19(+2.82%)
Jun 05, 2008 7.468 7.468 6.636 6.636 12,758 -0.25(-3.66%)
Jun 04, 2008 7.337 7.337 6.888 6.888 10,378 +0.00(+0.00%)
Jun 03, 2008 7.066 7.240 6.879 6.888 7,054 -0.16(-2.25%)
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.