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 (%)
Sep 30, 2003 14.39 14.39 14.22 14.25 1,283 -0.07(-0.52%)
Sep 29, 2003 14.06 14.43 14.06 14.33 1,818 +0.24(+1.73%)
Sep 26, 2003 14.02 14.44 14.02 14.09 2,674 -0.00(-0.03%)
Sep 25, 2003 13.67 14.09 13.67 14.09 2,835 +0.07(+0.50%)
Sep 24, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Sep 23, 2003 14.02 14.02 13.55 14.02 2,995 +0.51(+3.81%)
Sep 22, 2003 14.18 14.18 13.51 13.51 4,921 -0.70(-4.93%)
Sep 19, 2003 14.21 14.21 14.21 14.21 213 +0.33(+2.36%)
Sep 18, 2003 14.25 14.25 13.88 13.88 213 -0.14(-1.00%)
Sep 17, 2003 14.02 14.02 14.02 14.02 2,139 -0.01(-0.10%)
Sep 16, 2003 13.74 14.03 13.74 14.03 7,061 +0.36(+2.67%)
Sep 15, 2003 13.66 13.67 13.62 13.67 7,596 +0.00(+0.00%)
Sep 12, 2003 13.52 13.67 13.20 13.67 3,316 +0.15(+1.11%)
Sep 11, 2003 12.95 13.55 12.95 13.52 2,781 +0.01(+0.04%)
Sep 10, 2003 13.35 13.53 12.95 13.51 2,674 +0.34(+2.59%)
Sep 09, 2003 12.99 13.53 12.94 13.17 5,884 +0.19(+1.44%)
Sep 08, 2003 12.62 12.99 12.62 12.99 1,176 +0.18(+1.42%)
Sep 05, 2003 12.80 12.83 12.80 12.80 12,196 +0.19(+1.48%)
Sep 04, 2003 12.62 12.62 12.62 12.62 0 +0.00(+0.00%)
Sep 03, 2003 12.39 12.88 12.39 12.62 7,061 +0.26(+2.08%)
Sep 02, 2003 12.36 12.36 12.36 12.36 962 +0.15(+1.26%)
Aug 29, 2003 12.34 12.34 12.21 12.21 1,604 -0.11(-0.87%)
Aug 28, 2003 12.34 12.36 12.18 12.31 1,925 +0.02(+0.19%)
Aug 27, 2003 12.29 12.29 12.15 12.29 25,463 +0.23(+1.94%)
Aug 26, 2003 12.27 12.29 12.06 12.06 2,139 -0.21(-1.71%)
Aug 25, 2003 12.30 12.30 12.15 12.27 5,349 +0.00(+0.00%)
Aug 22, 2003 12.26 12.27 12.26 12.27 748 +0.00(+0.00%)
Aug 21, 2003 12.03 12.27 12.03 12.27 2,032 +0.12(+0.96%)
Aug 20, 2003 12.10 12.27 12.10 12.15 1,925 +0.23(+1.92%)
Aug 19, 2003 12.08 12.08 11.92 11.92 213 -0.16(-1.31%)
Aug 18, 2003 12.01 12.08 12.01 12.08 855 +0.09(+0.78%)
Aug 15, 2003 11.91 11.99 11.91 11.99 962 +0.08(+0.71%)
Aug 14, 2003 11.80 12.03 11.80 11.90 2,032 +0.21(+1.84%)
Aug 13, 2003 11.47 11.69 11.47 11.69 3,851 +0.06(+0.52%)
Aug 12, 2003 11.63 11.63 11.63 11.63 106 +0.38(+3.37%)
Aug 11, 2003 11.64 11.66 11.24 11.25 5,135 -0.43(-3.72%)
Aug 08, 2003 11.67 11.68 11.67 11.68 641 +0.00(+0.00%)
Aug 07, 2003 11.52 11.68 11.43 11.68 1,497 +0.00(+0.04%)
Aug 06, 2003 11.78 11.78 11.68 11.68 748 -0.10(-0.83%)
Aug 05, 2003 11.78 11.78 11.78 11.78 641 +0.00(+0.00%)
Aug 04, 2003 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Aug 01, 2003 11.52 11.78 11.44 11.78 1,497 -0.00(-0.04%)
Jul 31, 2003 11.68 11.78 11.57 11.78 7,168 +0.10(+0.84%)
Jul 30, 2003 11.29 11.68 11.29 11.68 4,386 +0.05(+0.40%)
Jul 29, 2003 11.56 11.64 11.56 11.64 1,283 +0.14(+1.18%)
Jul 28, 2003 11.61 11.62 11.50 11.50 855 +0.07(+0.61%)
Jul 25, 2003 11.48 11.48 11.43 11.43 534 -0.02(-0.16%)
Jul 24, 2003 11.45 11.45 11.45 11.45 106 +0.26(+2.30%)
Jul 23, 2003 11.19 11.19 11.19 11.19 106 +0.05(+0.42%)
Jul 22, 2003 11.22 11.55 11.12 11.15 2,460 -0.39(-3.36%)
Jul 21, 2003 11.66 11.66 11.28 11.53 3,637 -0.10(-0.89%)
Jul 18, 2003 11.45 11.64 11.45 11.64 1,818 +0.19(+1.64%)
Jul 17, 2003 11.31 11.45 11.31 11.45 2,139 +0.17(+1.53%)
Jul 16, 2003 11.01 11.45 11.01 11.28 5,349 +0.29(+2.68%)
Jul 15, 2003 10.88 11.17 10.75 10.98 3,851 +0.12(+1.07%)
Jul 14, 2003 10.63 10.87 10.63 10.87 3,958 +0.23(+2.20%)
Jul 11, 2003 10.59 10.66 10.46 10.63 9,094 +0.21(+2.02%)
Jul 10, 2003 10.28 10.66 10.28 10.42 7,489 +0.14(+1.36%)
Jul 09, 2003 10.28 10.54 10.28 10.28 1,604 -0.28(-2.65%)
Jul 08, 2003 10.09 10.56 10.09 10.56 320 +0.23(+2.26%)
Jul 07, 2003 10.56 10.56 10.07 10.33 2,567 -0.33(-3.07%)
Jul 03, 2003 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Jul 02, 2003 10.49 10.66 10.09 10.66 6,526 -0.01(-0.14%)
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.