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 27, 2012 3.524 3.522 3.522 3.522 106 +0.32(+10.15%)
Apr 26, 2012 3.458 3.458 3.197 3.197 4,728 -0.31(-8.78%)
Apr 25, 2012 3.299 3.505 3.271 3.505 6,820 +0.10(+3.02%)
Apr 24, 2012 3.402 3.402 3.402 3.402 106 +0.11(+3.26%)
Apr 23, 2012 3.140 3.295 3.140 3.295 2,113 -0.06(-1.84%)
Apr 20, 2012 3.384 3.384 3.157 3.356 534 +0.26(+8.49%)
Apr 19, 2012 3.299 3.299 3.094 3.094 4,306 -0.18(-5.43%)
Apr 18, 2012 3.281 3.281 3.271 3.271 748 -0.00(-0.00%)
Apr 17, 2012 3.514 3.514 3.271 3.271 6,098 -0.23(-6.66%)
Apr 13, 2012 3.505 3.505 3.505 3.505 1,176 +0.02(+0.53%)
Apr 12, 2012 3.487 3.487 3.487 3.487 213 +0.07(+1.92%)
Apr 11, 2012 3.365 3.421 3.365 3.421 2,039 +0.06(+1.67%)
Apr 10, 2012 3.524 3.524 3.281 3.365 4,033 -0.16(-4.51%)
Apr 09, 2012 3.570 3.570 3.524 3.524 2,812 -0.13(-3.48%)
Apr 03, 2012 3.655 3.651 3.651 3.651 213 +0.09(+2.52%)
Apr 02, 2012 3.542 3.561 3.542 3.561 2,966 -0.16(-4.27%)
Mar 30, 2012 3.542 3.729 3.526 3.720 5,242 +0.03(+0.71%)
Mar 29, 2012 3.707 3.707 3.694 3.694 320 +0.18(+5.11%)
Mar 28, 2012 3.720 3.720 3.514 3.514 213 -0.10(-2.84%)
Mar 26, 2012 3.542 3.617 3.617 3.617 7,382 +0.12(+3.48%)
Mar 23, 2012 3.496 3.496 3.496 3.496 213 +0.02(+0.54%)
Mar 22, 2012 3.636 3.636 3.477 3.477 320 -0.16(-4.37%)
Mar 21, 2012 3.496 3.636 3.458 3.636 1,390 +0.13(+3.73%)
Mar 20, 2012 3.645 3.645 3.505 3.505 3,316 +0.23(+7.14%)
Mar 19, 2012 3.440 3.458 3.271 3.271 3,471 -0.06(-1.69%)
Mar 16, 2012 3.449 3.449 3.262 3.327 5,026 -0.13(-3.78%)
Mar 15, 2012 3.299 3.458 3.299 3.458 1,604 +0.23(+7.25%)
Mar 14, 2012 3.140 3.307 3.140 3.225 3,197 -0.21(-5.99%)
Mar 13, 2012 3.458 3.512 3.430 3.430 829 +0.04(+1.10%)
Mar 12, 2012 3.496 3.552 3.225 3.393 4,012 -0.05(-1.36%)
Mar 09, 2012 3.430 3.533 3.430 3.440 427 +0.04(+1.10%)
Mar 07, 2012 3.533 3.402 3.402 3.402 1,604 -0.05(-1.35%)
Mar 06, 2012 3.402 3.449 3.318 3.449 10,813 +0.00(+0.00%)
Mar 05, 2012 3.318 3.449 3.262 3.449 3,912 +0.12(+3.53%)
Mar 02, 2012 3.318 3.331 3.318 3.331 855 +0.06(+1.83%)
Mar 01, 2012 3.271 3.271 3.271 3.271 2,199 -0.03(-0.85%)
Feb 29, 2012 3.430 3.430 3.225 3.299 5,402 -0.06(-1.67%)
Feb 28, 2012 3.355 3.355 3.355 3.355 106 +0.13(+4.06%)
Feb 27, 2012 3.225 3.225 3.225 3.225 2,246 +0.04(+1.17%)
Feb 24, 2012 3.131 3.225 3.047 3.187 9,008 +0.12(+3.96%)
Feb 23, 2012 3.038 3.066 3.038 3.066 5,683 +0.09(+3.14%)
Feb 22, 2012 2.972 2.972 2.972 2.972 106 -0.09(-2.99%)
Feb 21, 2012 2.907 3.064 2.907 3.064 1,773 +0.12(+4.06%)
Feb 17, 2012 2.907 2.982 2.813 2.944 4,172 +0.03(+0.96%)
Feb 16, 2012 2.991 3.050 2.823 2.916 4,388 -0.11(-3.70%)
Feb 15, 2012 3.028 3.028 3.028 3.028 320 +0.01(+0.43%)
Feb 14, 2012 2.935 3.049 2.851 3.015 4,814 -0.08(-2.48%)
Feb 13, 2012 2.944 3.092 2.944 3.092 213 +0.15(+5.02%)
Feb 10, 2012 2.991 2.991 2.935 2.944 5,807 -0.23(-7.35%)
Feb 09, 2012 3.112 3.178 3.084 3.178 3,498 +0.27(+9.32%)
Feb 08, 2012 3.000 3.075 2.907 2.907 3,554 -0.10(-3.42%)
Feb 07, 2012 3.010 3.010 3.010 3.010 181 +0.02(+0.62%)
Feb 06, 2012 3.010 3.010 2.991 2.991 1,390 -0.05(-1.54%)
Feb 03, 2012 3.131 3.131 2.991 3.038 3,078 +0.04(+1.25%)
Feb 02, 2012 3.258 3.258 3.000 3.000 855 -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.