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 (%)
Apr 29, 2016 5.571 5.617 5.431 5.431 1,137 -0.19(-3.31%)
Apr 28, 2016 5.656 5.656 5.617 5.617 2,376 +0.13(+2.38%)
Apr 27, 2016 5.559 5.683 5.487 5.487 17,843 -0.07(-1.18%)
Apr 26, 2016 5.430 5.561 5.421 5.552 22,084 +0.21(+3.85%)
Apr 25, 2016 5.374 5.449 5.253 5.346 18,540 +0.09(+1.78%)
Apr 22, 2016 5.253 5.421 5.187 5.253 25,030 +0.09(+1.81%)
Apr 21, 2016 5.159 5.380 5.159 5.159 1,041 -0.07(-1.43%)
Apr 20, 2016 5.404 5.404 5.234 5.234 3,891 -0.13(-2.51%)
Apr 19, 2016 5.430 5.496 5.206 5.369 2,666 +0.00(+0.07%)
Apr 18, 2016 5.215 5.543 5.085 5.365 10,389 +0.17(+3.24%)
Apr 15, 2016 4.814 5.318 4.795 5.197 36,117 +0.24(+4.91%)
Apr 14, 2016 4.934 4.954 4.934 4.954 343 +0.10(+1.97%)
Apr 13, 2016 4.954 4.954 4.858 4.858 686 -0.03(-0.62%)
Apr 12, 2016 4.972 4.982 4.888 4.888 13,721 -0.09(-1.88%)
Apr 11, 2016 4.879 4.982 4.814 4.982 5,360 +0.11(+2.30%)
Apr 08, 2016 4.870 4.870 4.870 4.870 477 +0.00(+0.00%)
Apr 07, 2016 4.870 4.888 4.757 4.870 3,329 +0.12(+2.56%)
Apr 06, 2016 4.785 4.785 4.739 4.748 1,058 -0.04(-0.78%)
Apr 05, 2016 4.739 4.785 4.739 4.785 856 +0.04(+0.79%)
Apr 04, 2016 4.748 4.778 4.720 4.748 2,725 +0.03(+0.59%)
Apr 01, 2016 4.720 4.776 4.720 4.720 1,092 +0.00(+0.00%)
Mar 31, 2016 4.720 4.739 4.720 4.720 2,325 -0.03(-0.59%)
Mar 30, 2016 4.795 4.795 4.748 4.748 1,384 -0.05(-0.97%)
Mar 29, 2016 4.795 4.823 4.739 4.795 4,501 -0.03(-0.58%)
Mar 28, 2016 4.982 4.982 4.795 4.823 3,730 -0.01(-0.19%)
Mar 23, 2016 4.832 4.832 4.832 4.832 641 +0.00(+0.00%)
Mar 21, 2016 4.823 4.832 4.832 4.832 3,316 -0.06(-1.15%)
Mar 18, 2016 4.889 4.889 4.889 4.889 371 -0.08(-1.65%)
Mar 17, 2016 4.971 4.971 4.971 4.971 112 +0.11(+2.24%)
Mar 15, 2016 4.814 4.862 4.862 4.862 254 +0.05(+1.01%)
Mar 14, 2016 4.963 4.963 4.795 4.814 6,647 -0.05(-0.96%)
Mar 11, 2016 4.860 4.870 4.860 4.860 3,427 +0.07(+1.36%)
Mar 10, 2016 4.795 4.795 4.795 4.795 262 -0.12(-2.48%)
Mar 09, 2016 4.804 4.917 4.785 4.917 1,903 +0.11(+2.34%)
Mar 08, 2016 4.814 4.954 4.804 4.804 1,206 -0.07(-1.53%)
Mar 07, 2016 4.870 5.000 4.870 4.879 362 +0.08(+1.75%)
Mar 04, 2016 4.785 4.795 4.776 4.795 1,615 -0.03(-0.58%)
Mar 03, 2016 4.982 4.991 4.823 4.823 808 +0.01(+0.19%)
Mar 02, 2016 4.812 4.814 4.748 4.814 42,292 -0.04(-0.82%)
Mar 01, 2016 4.853 4.853 4.853 4.853 245 +0.06(+1.22%)
Feb 29, 2016 4.826 4.898 4.795 4.795 768 +0.05(+0.98%)
Feb 26, 2016 4.757 4.874 4.748 4.748 5,113 -0.07(-1.55%)
Feb 25, 2016 4.814 4.832 4.814 4.823 21,397 +0.01(+0.19%)
Feb 24, 2016 4.888 4.907 4.814 4.814 11,154 -0.10(-2.09%)
Feb 23, 2016 4.916 4.916 4.916 4.916 1,417 -0.07(-1.50%)
Feb 22, 2016 4.723 4.991 4.723 4.991 5,271 +0.21(+4.50%)
Feb 19, 2016 4.767 4.842 4.739 4.776 13,845 +0.01(+0.20%)
Feb 18, 2016 4.767 4.767 4.767 4.767 1,069 -0.05(-1.10%)
Feb 17, 2016 4.664 4.820 4.664 4.820 2,148 +0.13(+2.72%)
Feb 16, 2016 4.692 4.692 4.692 4.692 109 +0.01(+0.20%)
Feb 12, 2016 4.711 4.683 4.683 4.683 4,921 -0.01(-0.30%)
Feb 11, 2016 4.692 4.809 4.673 4.697 5,565 -0.02(-0.49%)
Feb 10, 2016 4.898 4.898 4.720 4.720 5,681 -0.19(-3.77%)
Feb 09, 2016 4.905 4.905 4.905 4.905 116 +0.03(+0.54%)
Feb 05, 2016 4.926 4.879 4.879 4.879 5,456 -0.07(-1.51%)
Feb 04, 2016 5.019 5.019 4.879 4.954 17,585 +0.00(+0.00%)
Feb 03, 2016 4.911 5.134 4.767 4.954 11,865 +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.