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 30, 2019 7.544 7.632 7.544 7.632 2,513 +0.09(+1.17%)
Aug 29, 2019 7.630 7.630 7.544 7.544 7,661 +0.00(+0.00%)
Aug 28, 2019 7.496 7.611 7.496 7.544 3,516 -0.01(-0.19%)
Aug 27, 2019 7.534 7.581 7.534 7.558 4,916 +0.01(+0.19%)
Aug 26, 2019 7.552 7.582 7.544 7.544 14,028 -0.08(-1.00%)
Aug 23, 2019 7.572 7.620 7.553 7.620 3,246 +0.00(+0.00%)
Aug 22, 2019 7.639 7.639 7.587 7.620 6,356 -0.04(-0.50%)
Aug 21, 2019 7.592 7.658 7.592 7.658 2,651 -0.02(-0.26%)
Aug 20, 2019 7.601 7.735 7.601 7.678 11,289 +0.07(+0.89%)
Aug 19, 2019 7.592 7.639 7.592 7.611 4,219 +0.06(+0.76%)
Aug 16, 2019 7.582 7.587 7.486 7.553 32,044 -0.03(-0.38%)
Aug 15, 2019 7.630 7.630 7.544 7.582 1,607 +0.00(+0.00%)
Aug 14, 2019 7.630 7.735 7.544 7.582 32,456 -0.11(-1.37%)
Aug 13, 2019 7.611 7.687 7.611 7.687 9,725 +0.08(+1.00%)
Aug 12, 2019 7.582 7.677 7.582 7.611 10,941 -0.03(-0.38%)
Aug 09, 2019 7.595 7.654 7.573 7.639 4,398 +0.00(+0.00%)
Aug 08, 2019 7.582 7.735 7.467 7.639 13,643 +0.00(+0.00%)
Aug 07, 2019 7.782 7.910 7.592 7.639 11,347 -0.11(-1.36%)
Aug 06, 2019 7.849 7.882 7.735 7.744 5,654 -0.17(-2.15%)
Aug 05, 2019 8.031 8.044 7.914 7.914 13,052 -0.12(-1.45%)
Aug 02, 2019 8.021 8.088 8.021 8.031 8,587 +0.01(+0.12%)
Aug 01, 2019 8.079 8.174 8.021 8.021 11,095 -0.02(-0.24%)
Jul 31, 2019 8.040 8.155 8.002 8.040 11,977 -0.12(-1.52%)
Jul 30, 2019 7.926 8.241 7.926 8.164 25,930 +0.24(+3.01%)
Jul 29, 2019 7.859 8.270 7.763 7.926 19,390 -0.01(-0.12%)
Jul 26, 2019 8.069 8.250 7.935 7.935 7,644 -0.28(-3.37%)
Jul 25, 2019 8.126 8.212 8.126 8.212 6,289 +0.08(+0.94%)
Jul 24, 2019 8.184 8.184 7.888 8.136 32,473 -0.01(-0.12%)
Jul 23, 2019 8.155 8.196 8.117 8.145 14,833 -0.02(-0.23%)
Jul 22, 2019 8.174 8.184 8.069 8.164 13,028 +0.00(+0.00%)
Jul 19, 2019 8.174 8.205 8.021 8.164 27,018 -0.11(-1.27%)
Jul 18, 2019 8.172 8.270 8.172 8.270 7,183 -0.04(-0.46%)
Jul 17, 2019 8.174 8.308 8.164 8.308 10,299 +0.10(+1.28%)
Jul 16, 2019 8.184 8.207 8.164 8.203 6,747 -0.01(-0.11%)
Jul 15, 2019 8.212 8.241 8.193 8.212 4,505 +0.03(+0.35%)
Jul 12, 2019 8.222 8.298 8.184 8.184 8,063 -0.10(-1.19%)
Jul 11, 2019 8.241 8.282 8.212 8.282 5,129 -0.02(-0.19%)
Jul 10, 2019 8.231 8.308 8.184 8.298 13,750 +0.01(+0.12%)
Jul 09, 2019 8.222 8.289 8.217 8.289 8,755 +0.03(+0.35%)
Jul 08, 2019 8.327 8.355 8.214 8.260 2,622 +0.01(+0.12%)
Jul 05, 2019 8.394 8.394 8.137 8.250 3,560 -0.14(-1.71%)
Jul 03, 2019 8.260 8.394 8.260 8.394 4,188 +0.12(+1.49%)
Jul 02, 2019 8.260 8.308 8.259 8.270 19,335 +0.00(+0.01%)
Jul 01, 2019 8.260 8.298 8.126 8.270 16,653 -0.03(-0.35%)
Jun 28, 2019 8.164 8.298 8.117 8.298 24,190 +0.06(+0.70%)
Jun 27, 2019 8.184 8.241 8.040 8.241 9,105 -0.01(-0.12%)
Jun 26, 2019 8.174 8.250 8.069 8.250 4,860 +0.09(+1.05%)
Jun 25, 2019 8.164 8.212 8.117 8.164 11,429 +0.00(+0.00%)
Jun 24, 2019 8.174 8.255 8.117 8.164 12,660 -0.10(-1.16%)
Jun 21, 2019 8.270 8.308 8.241 8.260 28,903 -0.01(-0.12%)
Jun 20, 2019 8.270 8.270 8.241 8.270 4,470 +0.00(+0.04%)
Jun 19, 2019 8.250 8.355 8.245 8.266 23,129 +0.02(+0.19%)
Jun 18, 2019 8.289 8.289 8.174 8.250 11,876 -0.00(-0.03%)
Jun 17, 2019 8.289 8.289 8.212 8.253 18,800 -0.00(-0.02%)
Jun 14, 2019 8.269 8.269 8.222 8.255 5,969 -0.04(-0.47%)
Jun 13, 2019 8.260 8.305 8.213 8.293 3,158 +0.05(+0.64%)
Jun 12, 2019 8.308 8.308 8.212 8.240 8,191 -0.02(-0.24%)
Jun 11, 2019 8.317 8.317 8.212 8.260 27,256 -0.06(-0.69%)
Jun 10, 2019 8.241 8.317 7.973 8.317 8,738 +0.17(+2.11%)
Jun 07, 2019 8.279 8.346 8.140 8.145 5,759 -0.07(-0.81%)
Jun 06, 2019 8.222 8.355 8.212 8.212 7,811 +0.00(+0.00%)
Jun 05, 2019 8.170 8.298 8.145 8.212 9,467 +0.01(+0.12%)
Jun 04, 2019 8.155 8.222 8.155 8.203 3,356 +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.