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, 2012 2.860 3.038 2.813 2.963 7,581 -0.03(-0.89%)
Sep 27, 2012 2.954 2.989 2.954 2.989 641 -0.05(-1.59%)
Sep 26, 2012 2.897 3.038 2.869 3.038 842 +0.13(+4.50%)
Sep 25, 2012 2.944 2.944 2.879 2.907 5,350 -0.13(-4.31%)
Sep 24, 2012 3.038 3.038 3.038 3.038 855 +0.00(+0.00%)
Sep 21, 2012 2.935 3.038 2.935 3.038 2,237 +0.19(+6.56%)
Sep 20, 2012 2.832 2.879 2.823 2.851 16,690 +0.07(+2.69%)
Sep 19, 2012 2.767 2.869 2.767 2.776 1,014 -0.25(-8.33%)
Sep 18, 2012 2.897 3.028 2.897 3.028 7,144 +0.22(+8.00%)
Sep 17, 2012 2.804 2.897 2.804 2.804 1,497 -0.09(-3.22%)
Sep 14, 2012 2.851 2.897 2.767 2.897 7,589 +0.08(+2.99%)
Sep 13, 2012 2.757 2.813 2.757 2.813 6,245 +0.01(+0.33%)
Sep 12, 2012 2.804 2.897 2.785 2.804 10,366 +0.02(+0.67%)
Sep 11, 2012 2.785 2.785 2.729 2.785 3,707 +0.05(+1.71%)
Sep 10, 2012 2.813 2.944 2.729 2.739 4,847 -0.21(-6.98%)
Sep 06, 2012 2.729 2.944 2.944 2.944 1,283 +0.01(+0.32%)
Sep 05, 2012 2.935 2.935 2.935 2.935 783 -0.01(-0.32%)
Aug 31, 2012 2.944 2.944 2.944 2.944 1,818 +0.13(+4.65%)
Aug 30, 2012 2.897 2.897 2.813 2.813 1,818 -0.13(-4.44%)
Aug 29, 2012 2.944 2.944 2.944 2.944 106 -0.01(-0.19%)
Aug 27, 2012 2.982 2.991 2.950 2.950 7,626 -0.02(-0.75%)
Aug 24, 2012 2.972 2.972 2.972 2.972 106 +0.17(+6.00%)
Aug 23, 2012 2.804 2.804 2.804 2.804 1,072 -0.09(-3.22%)
Aug 21, 2012 2.869 2.897 2.897 2.897 3,637 -0.00(-0.00%)
Aug 20, 2012 2.757 2.955 2.701 2.897 9,844 +0.10(+3.68%)
Aug 17, 2012 2.804 2.804 2.617 2.795 1,520 +0.01(+0.34%)
Aug 16, 2012 2.739 2.785 2.617 2.785 1,856 +0.07(+2.76%)
Aug 15, 2012 2.664 2.711 2.654 2.711 2,137 +0.16(+6.23%)
Aug 14, 2012 2.664 2.748 2.524 2.552 4,964 -0.02(-0.67%)
Aug 13, 2012 2.664 2.692 2.514 2.569 4,064 -0.05(-1.85%)
Aug 10, 2012 2.570 2.617 2.570 2.617 1,997 +0.03(+1.08%)
Aug 09, 2012 2.477 2.589 2.477 2.589 2,920 +0.16(+6.54%)
Aug 08, 2012 2.486 2.617 2.430 2.430 2,428 -0.05(-1.89%)
Aug 07, 2012 2.477 2.477 2.477 2.477 322 +0.00(+0.00%)
Aug 06, 2012 2.526 2.526 2.477 2.477 3,176 +0.04(+1.53%)
Aug 03, 2012 2.496 2.617 2.439 2.439 2,674 -0.06(-2.25%)
Aug 02, 2012 2.496 2.496 2.496 2.496 106 -0.03(-1.11%)
Aug 01, 2012 2.430 2.617 2.430 2.524 1,565 +0.01(+0.56%)
Jul 30, 2012 2.514 2.510 2.510 2.510 213 -0.11(-4.11%)
Jul 27, 2012 2.645 2.776 2.439 2.617 3,477 +0.05(+1.82%)
Jul 26, 2012 2.449 2.570 2.449 2.570 1,337 +0.09(+3.77%)
Jul 25, 2012 2.477 2.542 2.477 2.477 1,185 -0.08(-3.28%)
Jul 24, 2012 2.337 2.570 2.327 2.561 19,253 +0.22(+9.60%)
Jul 23, 2012 2.402 2.402 2.337 2.337 4,493 -0.06(-2.34%)
Jul 20, 2012 2.430 2.665 2.393 2.393 374 -0.04(-1.54%)
Jul 19, 2012 2.580 2.580 2.430 2.430 1,855 -0.05(-1.89%)
Jul 18, 2012 2.664 2.664 2.449 2.477 3,255 -0.42(-14.52%)
Jul 17, 2012 2.832 3.056 2.598 2.897 7,756 +0.10(+3.68%)
Jul 16, 2012 2.851 2.851 2.664 2.795 5,473 +0.16(+6.03%)
Jul 13, 2012 2.729 3.066 2.439 2.636 13,671 +0.49(+22.61%)
Jul 12, 2012 2.804 2.823 2.150 2.150 11,494 -0.65(-23.33%)
Jul 11, 2012 2.879 2.879 2.804 2.804 534 -0.28(-8.94%)
Jul 10, 2012 3.038 3.079 2.972 3.079 1,526 +0.26(+9.09%)
Jul 06, 2012 2.804 2.823 2.823 2.823 2,353 -0.04(-1.31%)
Jul 05, 2012 3.056 3.056 2.617 2.860 563 -0.18(-5.85%)
Jul 03, 2012 3.028 3.038 3.000 3.038 10,409 +0.12(+4.17%)
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.