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 28, 2007 12.44 12.71 12.38 12.38 6,720 -0.37(-2.93%)
Sep 27, 2007 12.43 12.98 12.43 12.76 2,169 +0.61(+5.00%)
Sep 26, 2007 11.79 12.60 11.49 12.15 6,017 +0.37(+3.17%)
Sep 25, 2007 11.68 12.59 11.45 11.78 15,606 +0.10(+0.88%)
Sep 24, 2007 11.68 11.68 11.67 11.67 2,139 +0.18(+1.54%)
Sep 21, 2007 11.81 11.81 11.50 11.50 1,631 -0.36(-3.07%)
Sep 20, 2007 11.85 12.23 11.85 11.86 8,677 -0.19(-1.55%)
Sep 19, 2007 12.12 12.12 11.96 12.05 13,215 -0.04(-0.30%)
Sep 18, 2007 12.26 12.97 11.98 12.08 4,124 +0.12(+1.01%)
Sep 17, 2007 11.96 12.04 11.96 11.96 6,813 +0.00(+0.00%)
Sep 14, 2007 12.15 12.15 11.96 11.96 358 -0.19(-1.54%)
Sep 13, 2007 12.10 12.15 11.96 12.15 545 +0.05(+0.39%)
Sep 12, 2007 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Sep 11, 2007 12.20 12.20 12.10 12.10 1,680 -0.05(-0.39%)
Sep 10, 2007 12.34 12.40 12.15 12.15 5,757 -0.21(-1.66%)
Sep 07, 2007 12.32 12.36 12.29 12.36 450 -0.03(-0.23%)
Sep 06, 2007 12.59 12.59 12.27 12.38 3,957 -0.20(-1.56%)
Sep 05, 2007 12.22 12.59 12.22 12.58 5,017 +0.17(+1.36%)
Sep 04, 2007 12.57 12.57 12.21 12.41 5,236 -0.14(-1.10%)
Aug 31, 2007 12.66 12.66 12.55 12.55 797 -0.21(-1.63%)
Aug 30, 2007 12.99 12.99 12.76 12.76 1,636 -0.19(-1.44%)
Aug 29, 2007 13.09 13.09 12.71 12.95 5,456 -0.31(-2.37%)
Aug 28, 2007 13.23 13.26 13.09 13.26 748 -0.00(-0.03%)
Aug 27, 2007 13.26 13.26 13.21 13.26 427 -0.08(-0.63%)
Aug 24, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Aug 23, 2007 13.32 13.41 12.81 13.35 4,073 +0.36(+2.81%)
Aug 22, 2007 13.09 13.09 12.81 12.98 9,629 -0.09(-0.72%)
Aug 21, 2007 12.95 13.09 12.71 13.08 2,084 +0.65(+5.27%)
Aug 20, 2007 12.57 12.57 12.20 12.42 2,177 +0.08(+0.68%)
Aug 17, 2007 11.82 12.34 11.45 12.34 6,348 +0.36(+3.04%)
Aug 16, 2007 12.04 12.04 11.82 11.97 6,695 -0.07(-0.54%)
Aug 15, 2007 12.13 12.13 11.92 12.04 3,948 -0.21(-1.68%)
Aug 14, 2007 12.03 12.34 12.03 12.24 1,797 +0.08(+0.69%)
Aug 13, 2007 12.69 12.69 12.01 12.16 5,609 -0.74(-5.72%)
Aug 10, 2007 12.76 13.04 12.76 12.90 3,017 -0.19(-1.43%)
Aug 09, 2007 12.28 13.09 12.28 13.09 3,209 +0.85(+6.95%)
Aug 08, 2007 12.62 12.93 11.81 12.23 21,637 -0.48(-3.75%)
Aug 07, 2007 13.83 13.83 12.59 12.71 29,492 -1.40(-9.93%)
Aug 06, 2007 14.63 14.63 13.84 14.11 3,250 -0.51(-3.51%)
Aug 03, 2007 14.63 15.34 14.63 14.63 6,202 -0.98(-6.29%)
Aug 02, 2007 15.59 15.61 15.50 15.61 641 +0.37(+2.45%)
Aug 01, 2007 15.28 15.88 15.22 15.24 3,209 +0.00(+0.00%)
Jul 31, 2007 14.95 15.32 14.67 15.24 20,898 +0.81(+5.64%)
Jul 30, 2007 14.63 14.84 14.42 14.42 2,970 -0.18(-1.22%)
Jul 27, 2007 14.08 14.60 14.01 14.60 1,113 +0.32(+2.23%)
Jul 26, 2007 14.16 14.30 14.16 14.28 1,931 +0.14(+0.99%)
Jul 25, 2007 14.26 14.65 14.14 14.14 3,772 -0.48(-3.26%)
Jul 24, 2007 15.00 15.08 14.62 14.62 3,141 -0.43(-2.86%)
Jul 23, 2007 15.38 15.38 15.05 15.05 999 -0.21(-1.41%)
Jul 20, 2007 15.43 15.89 15.12 15.26 7,026 +0.07(+0.49%)
Jul 19, 2007 15.19 15.32 15.05 15.19 6,793 -0.07(-0.49%)
Jul 18, 2007 15.58 15.58 14.72 15.26 8,896 -0.58(-3.66%)
Jul 17, 2007 15.59 15.85 15.56 15.84 1,497 +0.41(+2.66%)
Jul 16, 2007 14.23 15.54 14.23 15.43 10,152 +1.55(+11.18%)
Jul 13, 2007 13.99 14.28 13.83 13.88 6,433 +0.00(+0.00%)
Jul 12, 2007 14.26 14.26 13.88 13.88 1,778 -0.46(-3.19%)
Jul 11, 2007 14.38 14.38 14.30 14.34 2,084 -0.04(-0.26%)
Jul 10, 2007 14.67 14.77 14.29 14.38 10,351 -0.26(-1.79%)
Jul 09, 2007 14.67 15.04 14.50 14.64 5,534 -0.07(-0.44%)
Jul 06, 2007 14.67 14.81 14.67 14.70 1,016 -0.02(-0.13%)
Jul 05, 2007 14.64 14.77 14.63 14.72 4,962 +0.00(+0.00%)
Jul 03, 2007 14.72 14.72 14.72 14.72 1,230 +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.