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, 2011 2.262 2.346 2.253 2.346 1,535 -0.01(-0.39%)
Sep 29, 2011 2.243 2.355 2.243 2.355 251 -0.05(-1.95%)
Sep 28, 2011 2.262 2.402 2.262 2.402 430 +0.13(+5.76%)
Sep 27, 2011 2.281 2.393 2.215 2.271 2,863 -0.07(-3.19%)
Sep 23, 2011 2.327 2.346 2.346 2.346 962 -0.13(-5.28%)
Sep 22, 2011 2.243 2.477 2.225 2.477 8,266 +0.02(+0.68%)
Sep 21, 2011 2.561 2.561 2.460 2.460 2,032 +0.12(+5.28%)
Sep 20, 2011 2.262 2.430 2.253 2.337 5,177 -0.14(-5.66%)
Sep 19, 2011 2.411 2.477 2.411 2.477 322 +0.05(+1.92%)
Sep 16, 2011 2.598 2.636 2.411 2.430 4,473 -0.30(-10.96%)
Sep 15, 2011 2.000 2.776 2.000 2.729 24,803 +0.45(+19.67%)
Sep 14, 2011 2.215 2.458 2.140 2.281 7,641 -0.21(-8.61%)
Sep 13, 2011 2.477 2.505 2.477 2.496 1,390 +0.17(+7.23%)
Sep 12, 2011 2.514 2.654 1.953 2.327 18,528 -0.21(-8.12%)
Sep 09, 2011 2.813 2.813 2.533 2.533 4,385 -0.22(-8.14%)
Sep 08, 2011 2.813 2.813 2.711 2.757 962 -0.12(-4.22%)
Sep 07, 2011 2.879 2.879 2.879 2.879 297 +0.07(+2.67%)
Sep 06, 2011 2.757 2.804 2.757 2.804 255 -0.03(-0.99%)
Aug 31, 2011 2.832 2.832 2.832 2.832 2,246 +0.01(+0.33%)
Aug 29, 2011 2.757 2.823 2.823 2.823 1,818 -0.06(-1.95%)
Aug 26, 2011 2.832 2.879 2.832 2.879 213 +0.03(+0.98%)
Aug 25, 2011 2.944 2.944 2.795 2.851 2,835 -0.01(-0.33%)
Aug 24, 2011 2.243 2.860 2.243 2.860 34,465 +0.57(+24.90%)
Aug 23, 2011 2.337 2.337 2.196 2.290 4,159 -0.05(-2.24%)
Aug 22, 2011 2.636 2.636 2.103 2.342 1,176 -0.03(-1.41%)
Aug 19, 2011 2.468 2.657 2.374 2.376 2,979 -0.05(-2.24%)
Aug 18, 2011 2.514 2.664 2.430 2.430 4,374 -0.12(-4.76%)
Aug 17, 2011 2.570 2.570 2.430 2.552 855 -0.06(-2.15%)
Aug 15, 2011 2.449 2.608 2.608 2.608 1,604 +0.01(+0.36%)
Aug 12, 2011 2.458 2.617 2.458 2.598 2,032 +0.17(+6.92%)
Aug 11, 2011 2.533 2.617 2.430 2.430 1,526 -0.19(-7.14%)
Aug 10, 2011 2.524 2.654 2.430 2.617 1,471 -0.10(-3.78%)
Aug 09, 2011 2.720 2.720 2.346 2.720 1,390 +0.02(+0.69%)
Aug 08, 2011 2.804 2.804 2.701 2.701 1,176 -0.20(-6.77%)
Aug 05, 2011 2.888 2.897 2.804 2.897 6,027 +0.05(+1.64%)
Aug 04, 2011 2.869 2.907 2.813 2.851 4,168 +0.03(+0.99%)
Aug 03, 2011 2.982 3.066 2.823 2.823 2,950 -0.13(-4.43%)
Aug 02, 2011 2.991 3.075 2.954 2.954 1,818 -0.13(-4.24%)
Aug 01, 2011 2.851 3.084 2.841 3.084 748 +0.04(+1.23%)
Jul 29, 2011 2.935 3.047 2.926 3.047 2,659 +0.11(+3.82%)
Jul 28, 2011 2.813 3.000 2.813 2.935 962 +0.13(+4.67%)
Jul 27, 2011 3.075 3.075 2.804 2.804 6,058 -0.28(-9.09%)
Jul 26, 2011 2.963 3.084 2.963 3.084 4,030 +0.02(+0.61%)
Jul 25, 2011 2.935 3.084 2.832 3.066 3,544 +0.16(+5.47%)
Jul 22, 2011 2.907 2.944 2.907 2.907 5,292 -0.14(-4.60%)
Jul 21, 2011 3.140 3.179 3.047 3.047 1,283 -0.07(-2.10%)
Jul 20, 2011 3.178 3.178 2.907 3.112 11,456 -0.07(-2.06%)
Jul 19, 2011 3.028 3.178 2.972 3.178 3,542 +0.20(+6.58%)
Jul 18, 2011 3.346 3.346 2.982 2.982 10,447 -0.23(-7.27%)
Jul 15, 2011 3.365 3.365 3.094 3.215 6,205 -0.01(-0.29%)
Jul 14, 2011 3.365 3.365 3.225 3.225 213 -0.05(-1.43%)
Jul 13, 2011 3.365 3.365 3.150 3.271 1,818 +0.01(+0.29%)
Jul 12, 2011 3.384 3.384 3.225 3.262 3,806 -0.01(-0.29%)
Jul 11, 2011 3.374 3.374 3.131 3.271 2,720 -0.07(-2.02%)
Jul 08, 2011 3.197 3.421 3.169 3.339 1,231 +0.14(+4.44%)
Jul 07, 2011 3.412 3.412 3.056 3.197 4,312 +0.05(+1.48%)
Jul 06, 2011 3.290 3.290 3.103 3.150 1,711 +0.14(+4.66%)
Jul 05, 2011 3.019 3.019 2.944 3.010 2,246 -0.01(-0.31%)
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.