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, 2020 5.940 6.037 5.745 5.989 7,695 +0.00(+0.00%)
Aug 28, 2020 6.076 6.076 5.920 5.989 2,153 +0.02(+0.33%)
Aug 27, 2020 5.910 6.047 5.774 5.969 5,217 +0.02(+0.33%)
Aug 26, 2020 5.979 5.979 5.864 5.950 5,523 +0.08(+1.33%)
Aug 25, 2020 5.910 5.998 5.862 5.871 2,712 -0.12(-1.95%)
Aug 24, 2020 5.823 5.998 5.793 5.989 3,331 -0.02(-0.32%)
Aug 21, 2020 5.881 6.037 5.823 6.008 1,640 +0.09(+1.48%)
Aug 20, 2020 5.901 6.037 5.874 5.920 951 -0.08(-1.30%)
Aug 19, 2020 6.067 6.067 5.784 5.998 16,199 -0.08(-1.28%)
Aug 18, 2020 5.933 6.096 5.784 6.076 9,338 +0.04(+0.65%)
Aug 17, 2020 6.086 6.096 5.754 6.037 74,172 -0.04(-0.64%)
Aug 14, 2020 6.047 6.076 5.989 6.076 4,408 +0.04(+0.65%)
Aug 13, 2020 6.047 6.047 6.022 6.037 890 -0.01(-0.16%)
Aug 12, 2020 5.974 6.086 5.923 6.047 2,178 +0.00(+0.00%)
Aug 11, 2020 5.910 6.047 5.910 6.047 1,314 +0.10(+1.64%)
Aug 10, 2020 5.910 5.998 5.784 5.950 4,836 +0.04(+0.66%)
Aug 07, 2020 5.862 5.910 5.747 5.910 4,818 +0.05(+0.83%)
Aug 06, 2020 5.706 5.998 5.706 5.862 11,117 +0.01(+0.17%)
Aug 05, 2020 5.852 5.979 5.676 5.852 17,849 +0.00(+0.00%)
Aug 04, 2020 5.881 5.940 5.754 5.852 6,640 +0.00(+0.00%)
Aug 03, 2020 5.862 5.941 5.608 5.852 15,702 -0.02(-0.33%)
Jul 31, 2020 5.871 5.998 5.832 5.871 5,536 +0.00(+0.00%)
Jul 30, 2020 5.832 6.047 5.832 5.871 2,050 -0.08(-1.31%)
Jul 29, 2020 5.813 6.067 5.803 5.950 12,919 -0.05(-0.81%)
Jul 28, 2020 5.823 5.998 5.628 5.998 2,288 +0.08(+1.40%)
Jul 27, 2020 5.910 6.076 5.755 5.915 4,963 -0.02(-0.41%)
Jul 24, 2020 5.842 6.018 5.755 5.940 2,358 +0.01(+0.16%)
Jul 23, 2020 5.745 6.047 5.745 5.930 2,516 -0.06(-0.98%)
Jul 22, 2020 5.959 6.037 5.822 5.989 3,334 -0.04(-0.65%)
Jul 21, 2020 6.028 6.047 5.901 6.028 1,341 +0.08(+1.32%)
Jul 20, 2020 5.949 5.949 5.949 314 +0.00(+0.00%)
Jul 17, 2020 5.998 6.028 5.869 5.949 2,255 +0.03(+0.49%)
Jul 16, 2020 5.930 5.930 5.862 5.920 2,738 -0.07(-1.14%)
Jul 15, 2020 5.842 6.047 5.774 5.989 6,926 +0.27(+4.78%)
Jul 14, 2020 5.920 6.037 5.696 5.715 14,021 -0.26(-4.40%)
Jul 13, 2020 6.037 6.037 5.807 5.979 3,577 -0.06(-0.97%)
Jul 10, 2020 5.764 6.047 5.745 6.037 5,536 +0.19(+3.19%)
Jul 09, 2020 5.852 5.964 5.754 5.851 8,094 -0.03(-0.52%)
Jul 08, 2020 5.930 5.935 5.598 5.881 30,274 -0.03(-0.50%)
Jul 07, 2020 5.950 5.989 5.862 5.910 4,994 -0.09(-1.46%)
Jul 06, 2020 6.145 6.145 5.910 5.998 7,084 -0.15(-2.38%)
Jul 02, 2020 6.174 6.252 5.950 6.145 8,099 -0.09(-1.50%)
Jul 01, 2020 6.372 6.372 5.969 6.238 7,013 -0.08(-1.30%)
Jun 30, 2020 6.233 6.418 6.134 6.320 3,275 -0.02(-0.31%)
Jun 29, 2020 5.959 6.340 5.959 6.340 17,107 +0.32(+5.35%)
Jun 26, 2020 6.154 6.164 5.852 6.018 22,761 -0.17(-2.68%)
Jun 25, 2020 6.154 6.184 5.881 6.184 4,141 +0.11(+1.77%)
Jun 24, 2020 6.262 6.262 6.067 6.076 2,019 -0.17(-2.66%)
Jun 23, 2020 6.232 6.325 6.057 6.242 5,474 +0.02(+0.31%)
Jun 22, 2020 6.184 6.223 5.969 6.223 8,111 -0.10(-1.54%)
Jun 19, 2020 6.125 6.320 5.998 6.320 10,970 +0.23(+3.85%)
Jun 18, 2020 5.852 6.086 5.852 6.086 2,962 +0.12(+1.96%)
Jun 17, 2020 6.057 6.057 5.667 5.969 6,198 +0.17(+2.86%)
Jun 16, 2020 5.998 6.047 5.628 5.803 3,578 +0.00(+0.00%)
Jun 15, 2020 5.862 5.862 5.803 5.803 1,168 -0.05(-0.83%)
Jun 12, 2020 5.969 6.125 5.706 5.852 4,408 +0.00(+0.00%)
Jun 11, 2020 6.028 6.176 5.667 5.852 30,558 -0.41(-6.54%)
Jun 10, 2020 5.998 6.369 5.998 6.262 923 +0.12(+1.99%)
Jun 09, 2020 6.237 6.301 5.959 6.140 14,212 -0.33(-5.05%)
Jun 08, 2020 6.457 6.467 5.959 6.466 15,787 +0.28(+4.57%)
Jun 05, 2020 5.989 6.345 5.989 6.184 12,508 +0.26(+4.45%)
Jun 04, 2020 6.428 6.428 5.852 5.920 9,557 -0.02(-0.33%)
Jun 03, 2020 5.852 6.434 5.814 5.940 14,193 +0.13(+2.17%)
Jun 02, 2020 5.823 6.007 5.668 5.814 1,728 +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.