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, 2016 6.085 6.122 6.075 6.113 2,360 +0.04(+0.62%)
Aug 30, 2016 6.075 6.075 6.075 6.075 971 +0.07(+1.25%)
Aug 29, 2016 5.959 6.001 5.959 6.001 980 -0.01(-0.16%)
Aug 25, 2016 6.057 6.010 6.010 6.010 1,283 -0.11(-1.83%)
Aug 24, 2016 6.134 6.134 5.982 6.122 3,796 +0.03(+0.46%)
Aug 23, 2016 6.113 6.176 5.982 6.094 6,891 -0.07(-1.06%)
Aug 22, 2016 6.169 6.169 6.122 6.159 2,484 +0.10(+1.58%)
Aug 19, 2016 6.064 6.064 6.064 6.064 1,615 -0.05(-0.88%)
Aug 18, 2016 6.159 6.244 6.117 6.117 1,342 -0.15(-2.46%)
Aug 17, 2016 6.131 6.272 5.954 6.272 5,022 +0.12(+1.98%)
Aug 16, 2016 6.234 6.234 6.010 6.150 3,997 -0.02(-0.30%)
Aug 15, 2016 6.300 6.300 6.015 6.169 5,028 +0.15(+2.48%)
Aug 12, 2016 6.298 6.300 6.019 6.019 736 -0.17(-2.72%)
Aug 11, 2016 6.141 6.260 6.122 6.188 2,375 +0.17(+2.80%)
Aug 10, 2016 6.066 6.066 6.001 6.019 1,523 -0.09(-1.53%)
Aug 09, 2016 5.888 6.113 5.814 6.113 15,642 +0.21(+3.48%)
Aug 08, 2016 5.973 6.066 5.879 5.907 5,492 -0.14(-2.32%)
Aug 05, 2016 6.029 6.047 5.860 6.047 2,582 +0.12(+2.05%)
Aug 03, 2016 5.991 5.926 5.926 5.926 10 -0.08(-1.40%)
Aug 02, 2016 5.732 6.010 5.732 6.010 9,606 +0.08(+1.42%)
Aug 01, 2016 5.954 5.954 5.795 5.926 9,784 -0.03(-0.47%)
Jul 29, 2016 5.963 5.973 5.963 5.954 3,882 +0.03(+0.47%)
Jul 28, 2016 5.739 5.954 5.739 5.926 19,922 +0.28(+4.97%)
Jul 27, 2016 5.645 5.645 5.617 5.645 1,962 -0.00(-0.06%)
Jul 25, 2016 5.608 5.649 5.649 5.649 1,069 -0.01(-0.25%)
Jul 22, 2016 5.692 5.692 5.663 5.663 577 +0.06(+0.98%)
Jul 21, 2016 5.615 5.617 5.608 5.608 1,407 -0.02(-0.41%)
Jul 20, 2016 5.608 5.631 5.608 5.631 4,942 +0.01(+0.25%)
Jul 19, 2016 5.608 5.617 5.608 5.617 322 -0.03(-0.50%)
Jul 18, 2016 5.720 5.739 5.585 5.645 7,328 +0.03(+0.50%)
Jul 15, 2016 5.645 5.748 5.617 5.617 6,527 -0.07(-1.15%)
Jul 14, 2016 5.580 5.720 5.580 5.683 6,954 +0.04(+0.66%)
Jul 13, 2016 5.641 5.645 5.641 5.645 1,393 -0.03(-0.49%)
Jul 12, 2016 5.687 5.692 5.673 5.673 2,299 +0.05(+0.83%)
Jul 11, 2016 5.748 5.748 5.571 5.627 4,065 -0.06(-1.12%)
Jul 08, 2016 5.720 5.720 5.674 5.690 3,827 -0.03(-0.52%)
Jul 07, 2016 5.608 5.720 5.543 5.720 14,937 +0.16(+2.86%)
Jul 05, 2016 5.645 5.645 5.561 5.561 3,571 -0.05(-0.83%)
Jul 01, 2016 5.608 5.608 5.608 5.608 213 +0.00(+0.00%)
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%)
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.