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 29, 2009 3.039 3.039 3.039 3.039 0 +0.09(+2.90%)
Sep 25, 2009 3.038 2.954 2.954 2.954 3,209 -0.09(-3.07%)
Sep 24, 2009 3.411 3.412 3.047 3.047 2,353 -0.02(-0.61%)
Sep 23, 2009 3.000 3.066 3.000 3.066 2,300 -0.32(-9.54%)
Sep 22, 2009 3.281 3.389 2.991 3.389 5,509 -0.02(-0.45%)
Sep 21, 2009 3.271 3.405 3.271 3.405 572 +0.41(+13.83%)
Sep 18, 2009 3.234 3.271 2.991 2.991 4,472 -0.25(-7.78%)
Sep 17, 2009 3.094 3.243 3.046 3.243 4,955 +0.01(+0.29%)
Sep 16, 2009 3.234 3.234 3.206 3.234 855 +0.06(+1.76%)
Sep 15, 2009 3.234 3.234 3.178 3.178 601 -0.05(-1.45%)
Sep 14, 2009 3.206 3.225 3.206 3.225 641 -0.01(-0.35%)
Sep 11, 2009 2.963 3.262 2.963 3.236 1,583 +0.01(+0.17%)
Sep 10, 2009 2.963 3.262 2.963 3.230 1,801 +0.05(+1.47%)
Sep 09, 2009 3.183 3.183 3.183 3.183 320 +0.12(+3.84%)
Sep 08, 2009 3.000 3.110 2.963 3.066 2,847 -0.14(-4.31%)
Sep 04, 2009 2.963 3.204 2.963 3.204 855 +0.21(+7.11%)
Sep 03, 2009 2.991 3.038 2.977 2.991 3,894 -0.07(-2.44%)
Sep 02, 2009 3.094 3.094 3.038 3.066 1,925 -0.07(-2.38%)
Aug 31, 2009 3.290 3.505 3.140 3.140 7,093 -0.35(-10.04%)
Aug 28, 2009 3.505 3.505 3.140 3.491 1,176 -0.01(-0.34%)
Aug 27, 2009 3.150 3.505 3.140 3.503 3,942 +0.09(+2.68%)
Aug 26, 2009 3.365 3.412 3.365 3.412 2,482 -0.09(-2.67%)
Aug 25, 2009 3.514 3.514 3.494 3.505 17,225 +0.43(+13.98%)
Aug 24, 2009 3.094 3.684 2.949 3.075 1,925 -0.34(-9.86%)
Aug 21, 2009 3.440 3.645 3.412 3.412 7,881 +0.00(+0.11%)
Aug 20, 2009 3.408 3.408 3.408 3.408 213 +0.49(+16.86%)
Aug 18, 2009 3.066 3.066 2.916 2.916 1,007 -0.26(-8.06%)
Aug 17, 2009 3.365 3.440 3.066 3.172 5,488 -0.33(-9.50%)
Aug 14, 2009 3.365 3.505 3.365 3.505 1,497 +0.28(+8.69%)
Aug 13, 2009 3.131 3.354 3.122 3.225 10,782 +0.09(+2.99%)
Aug 11, 2009 3.150 3.131 3.131 3.131 1,283 -0.00(-0.00%)
Aug 10, 2009 3.094 3.131 2.851 3.131 5,436 +0.07(+2.16%)
Aug 07, 2009 3.131 3.131 2.804 3.065 20,596 -0.02(-0.63%)
Aug 06, 2009 3.038 3.131 3.038 3.084 2,871 +0.05(+1.54%)
Aug 05, 2009 2.963 3.038 2.944 3.038 42,084 +0.09(+3.18%)
Aug 04, 2009 2.954 2.963 2.841 2.944 3,263 +0.03(+1.01%)
Aug 03, 2009 2.915 2.915 2.915 2.915 641 +0.11(+3.95%)
Jul 31, 2009 2.748 2.804 2.748 2.804 6,836 +0.25(+9.89%)
Jul 30, 2009 2.729 2.729 2.542 2.552 3,477 +0.07(+3.02%)
Jul 29, 2009 2.482 2.482 2.477 2.477 748 -0.09(-3.64%)
Jul 28, 2009 2.486 2.570 2.486 2.570 13,195 -0.19(-6.78%)
Jul 27, 2009 2.757 2.757 2.757 2.757 1,069 +0.25(+10.07%)
Jul 23, 2009 2.505 2.505 2.505 2.505 0 -0.02(-0.74%)
Jul 22, 2009 2.735 2.757 2.505 2.524 6,205 +0.00(+0.00%)
Jul 21, 2009 2.243 2.524 2.234 2.524 7,229 +0.05(+1.89%)
Jul 20, 2009 2.477 2.494 2.383 2.477 12,202 -0.00(-0.00%)
Jul 17, 2009 2.243 2.510 2.243 2.477 12,128 +0.24(+10.88%)
Jul 16, 2009 2.496 2.523 2.234 2.234 13,399 -0.06(-2.45%)
Jul 15, 2009 2.869 2.888 1.963 2.290 26,236 -0.23(-9.26%)
Jul 14, 2009 2.524 2.524 2.524 2.524 1,069 +0.07(+2.66%)
Jul 13, 2009 2.617 2.617 2.449 2.458 534 -0.16(-6.07%)
Jul 10, 2009 2.458 2.682 2.458 2.617 2,337 +0.07(+2.94%)
Jul 09, 2009 2.757 2.757 2.467 2.542 3,970 -0.12(-4.56%)
Jul 08, 2009 2.664 2.664 2.664 2.664 2,032 +0.07(+2.52%)
Jul 07, 2009 2.711 2.711 2.598 2.598 1,941 -0.21(-7.33%)
Jul 06, 2009 2.804 2.804 2.804 2.804 534 -0.09(-3.23%)
Jul 02, 2009 2.897 2.897 2.897 2.897 1,012 +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.