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 (%)
Jan 30, 2015 4.410 4.500 4.410 4.450 409 +0.10(+2.30%)
Jan 29, 2015 4.520 4.570 4.350 4.350 1,251 -0.02(-0.46%)
Jan 28, 2015 4.370 4.370 4.370 4.370 100 +0.00(+0.00%)
Jan 27, 2015 4.370 4.370 4.370 4.370 102 -0.14(-3.10%)
Jan 26, 2015 4.500 4.560 4.450 4.510 8,063 +0.00(+0.00%)
Jan 23, 2015 4.440 4.510 4.390 4.510 658 +0.01(+0.22%)
Jan 22, 2015 4.350 4.528 4.320 4.500 8,728 +0.01(+0.22%)
Jan 21, 2015 4.500 4.500 4.400 4.490 3,600 -0.05(-1.12%)
Jan 20, 2015 4.320 4.541 4.320 4.541 200 -0.03(-0.63%)
Jan 16, 2015 4.280 4.570 4.280 4.570 200 +0.17(+3.86%)
Jan 14, 2015 4.530 4.400 4.400 4.400 11,800 -0.11(-2.44%)
Jan 13, 2015 4.510 4.510 4.510 4.510 232 +0.00(+0.00%)
Jan 12, 2015 4.564 4.700 4.480 4.510 1,900 +0.01(+0.22%)
Jan 09, 2015 4.500 4.689 4.480 4.500 2,664 +0.00(+0.00%)
Jan 08, 2015 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Jan 07, 2015 4.500 4.500 4.500 4.500 260 -0.02(-0.44%)
Jan 06, 2015 4.550 4.550 4.520 4.520 1,162 -0.06(-1.31%)
Jan 05, 2015 4.540 4.592 4.540 4.580 2,602 +0.07(+1.55%)
Jan 02, 2015 4.510 4.510 4.510 4.510 100 -0.03(-0.64%)
Dec 31, 2014 4.530 4.539 4.539 4.539 1,300 +0.03(+0.64%)
Dec 30, 2014 4.530 4.530 4.510 4.510 1,486 +0.00(+0.00%)
Dec 29, 2014 4.500 4.536 4.480 4.510 4,874 +0.00(+0.00%)
Dec 26, 2014 4.530 4.540 4.500 4.510 2,501 -0.02(-0.48%)
Dec 23, 2014 4.530 4.532 4.532 4.532 1,800 +0.03(+0.70%)
Dec 22, 2014 4.500 4.510 4.480 4.500 10,149 +0.02(+0.45%)
Dec 19, 2014 4.519 4.519 4.480 4.480 4,840 -0.02(-0.44%)
Dec 18, 2014 4.490 4.509 4.490 4.500 1,887 -0.04(-0.80%)
Dec 17, 2014 4.500 4.536 4.500 4.536 4,703 +0.05(+1.03%)
Dec 16, 2014 4.580 4.580 4.480 4.490 5,862 +0.00(+0.00%)
Dec 15, 2014 4.500 4.575 4.460 4.490 11,728 -0.19(-4.06%)
Dec 12, 2014 4.570 4.680 4.510 4.680 1,500 +0.14(+3.08%)
Dec 11, 2014 4.540 4.540 4.540 4.540 100 +0.06(+1.34%)
Dec 10, 2014 4.600 4.600 4.480 4.480 5,076 -0.09(-1.97%)
Dec 09, 2014 4.560 4.570 4.560 4.570 2,200 +0.01(+0.22%)
Dec 08, 2014 4.560 4.560 4.560 4.560 2,401 -0.02(-0.44%)
Dec 05, 2014 4.580 4.580 4.580 4.580 200 +0.01(+0.22%)
Dec 04, 2014 4.560 4.632 4.560 4.570 2,521 -0.12(-2.47%)
Dec 03, 2014 4.700 4.700 4.560 4.686 2,609 +0.14(+2.99%)
Dec 02, 2014 4.540 4.700 4.540 4.550 10,700 -0.10(-2.15%)
Dec 01, 2014 4.610 4.700 4.544 4.650 3,700 -0.05(-1.06%)
Nov 28, 2014 4.700 4.700 4.700 4.700 106 +0.00(+0.00%)
Nov 26, 2014 4.600 4.700 4.700 4.700 3,400 +0.14(+3.04%)
Nov 24, 2014 4.600 4.561 4.561 4.561 2 -0.06(-1.27%)
Nov 21, 2014 4.550 4.620 4.550 4.620 3,836 +0.06(+1.32%)
Nov 20, 2014 4.530 4.610 4.530 4.560 4,269 -0.05(-1.08%)
Nov 19, 2014 4.600 4.610 4.500 4.610 3,857 +0.09(+1.97%)
Nov 17, 2014 4.460 4.521 4.521 4.521 50 +0.06(+1.36%)
Nov 14, 2014 4.550 4.652 4.300 4.460 10,253 -0.07(-1.55%)
Nov 13, 2014 4.689 4.689 4.530 4.530 16,940 -0.13(-2.79%)
Nov 12, 2014 4.731 4.731 4.650 4.660 3,378 -0.03(-0.64%)
Nov 11, 2014 4.691 4.691 4.680 4.690 2,192 -0.01(-0.21%)
Nov 10, 2014 4.743 4.750 4.700 4.700 1,916 +0.04(+0.86%)
Nov 07, 2014 4.700 4.730 4.658 4.660 2,900 -0.04(-0.85%)
Nov 06, 2014 4.690 4.730 4.690 4.700 3,502 -0.03(-0.63%)
Nov 05, 2014 4.700 4.750 4.700 4.730 3,822 +0.01(+0.21%)
Nov 04, 2014 4.836 4.850 4.720 4.720 404 -0.03(-0.63%)
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.