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 (%)
Oct 31, 2007 9.780 9.990 9.685 9.800 11,143 +0.04(+0.41%)
Oct 30, 2007 10.10 10.10 9.640 9.760 11,792 +0.00(+0.00%)
Oct 29, 2007 10.18 10.18 9.550 9.760 8,656 -0.42(-4.13%)
Oct 26, 2007 10.39 10.40 9.550 10.18 20,174 +0.13(+1.29%)
Oct 25, 2007 10.95 11.06 10.05 10.05 20,247 -0.24(-2.30%)
Oct 24, 2007 10.44 10.44 10.25 10.29 2,810 -0.27(-2.59%)
Oct 23, 2007 10.50 10.72 10.19 10.56 52,067 -0.24(-2.22%)
Oct 22, 2007 11.46 11.51 10.21 10.80 15,600 -0.70(-6.09%)
Oct 19, 2007 11.80 11.80 11.50 11.50 4,465 -0.27(-2.29%)
Oct 18, 2007 12.20 12.32 11.77 11.77 7,040 -0.38(-3.13%)
Oct 17, 2007 12.20 12.25 12.15 12.15 6,701 -0.05(-0.41%)
Oct 16, 2007 12.65 12.77 12.13 12.20 5,807 -0.51(-4.01%)
Oct 15, 2007 13.05 13.05 12.65 12.71 12,506 -0.01(-0.08%)
Oct 12, 2007 12.70 12.90 12.70 12.72 6,787 -0.03(-0.24%)
Oct 11, 2007 12.75 12.75 12.75 12.75 420 +0.11(+0.88%)
Oct 10, 2007 12.62 12.64 12.62 12.64 400 -0.03(-0.25%)
Oct 09, 2007 12.75 12.75 12.67 12.67 900 -0.13(-1.02%)
Oct 08, 2007 12.85 12.85 12.75 12.80 1,700 -0.23(-1.77%)
Oct 05, 2007 12.93 13.03 12.90 13.03 4,479 +0.18(+1.40%)
Oct 04, 2007 13.28 13.28 12.85 12.85 1,586 -0.15(-1.15%)
Oct 03, 2007 13.01 13.01 13.00 13.00 2,471 -0.05(-0.38%)
Oct 02, 2007 13.15 13.15 13.05 13.05 700 -0.20(-1.51%)
Oct 01, 2007 13.25 13.25 13.25 13.25 300 +0.00(+0.00%)
Sep 28, 2007 13.31 13.60 13.25 13.25 6,281 -0.40(-2.93%)
Sep 27, 2007 13.30 13.89 13.30 13.65 2,028 +0.65(+5.00%)
Sep 26, 2007 12.61 13.48 12.29 13.00 5,624 +0.40(+3.17%)
Sep 25, 2007 12.50 13.47 12.25 12.60 14,587 +0.11(+0.88%)
Sep 24, 2007 12.50 12.50 12.49 12.49 2,000 +0.19(+1.54%)
Sep 21, 2007 12.64 12.64 12.30 12.30 1,525 -0.39(-3.07%)
Sep 20, 2007 12.68 13.09 12.68 12.69 8,111 -0.20(-1.55%)
Sep 19, 2007 12.97 12.97 12.80 12.89 12,352 -0.04(-0.30%)
Sep 18, 2007 13.12 13.88 12.82 12.93 3,855 +0.13(+1.01%)
Sep 17, 2007 12.80 12.88 12.80 12.80 6,368 +0.00(+0.00%)
Sep 14, 2007 13.00 13.00 12.80 12.80 335 -0.20(-1.54%)
Sep 13, 2007 12.95 13.00 12.80 13.00 510 +0.05(+0.39%)
Sep 12, 2007 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Sep 11, 2007 13.05 13.05 12.95 12.95 1,571 -0.05(-0.38%)
Sep 10, 2007 13.20 13.27 13.00 13.00 5,381 -0.22(-1.66%)
Sep 07, 2007 13.18 13.22 13.15 13.22 421 -0.03(-0.23%)
Sep 06, 2007 13.47 13.47 13.13 13.25 3,699 -0.21(-1.56%)
Sep 05, 2007 13.07 13.47 13.07 13.46 4,690 +0.18(+1.36%)
Sep 04, 2007 13.45 13.45 13.06 13.28 4,894 -0.15(-1.10%)
Aug 31, 2007 13.55 13.55 13.43 13.43 745 -0.22(-1.63%)
Aug 30, 2007 13.90 13.90 13.65 13.65 1,530 -0.20(-1.44%)
Aug 29, 2007 14.01 14.01 13.60 13.85 5,100 -0.34(-2.37%)
Aug 28, 2007 14.16 14.19 14.00 14.19 700 -0.00(-0.03%)
Aug 27, 2007 14.19 14.19 14.13 14.19 400 -0.09(-0.63%)
Aug 24, 2007 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Aug 23, 2007 14.25 14.35 13.71 14.28 3,807 +0.39(+2.81%)
Aug 22, 2007 14.00 14.00 13.71 13.89 9,000 -0.10(-0.71%)
Aug 21, 2007 13.86 14.00 13.60 13.99 1,948 +0.70(+5.27%)
Aug 20, 2007 13.45 13.45 13.05 13.29 2,035 +0.09(+0.68%)
Aug 17, 2007 12.65 13.20 12.25 13.20 5,934 +0.39(+3.04%)
Aug 16, 2007 12.88 12.88 12.65 12.81 6,258 -0.07(-0.54%)
Aug 15, 2007 12.98 12.98 12.75 12.88 3,691 -0.22(-1.68%)
Aug 14, 2007 12.87 13.20 12.87 13.10 1,680 +0.09(+0.69%)
Aug 13, 2007 13.58 13.58 12.85 13.01 5,243 -0.79(-5.72%)
Aug 10, 2007 13.65 13.95 13.65 13.80 2,820 -0.20(-1.43%)
Aug 09, 2007 13.14 14.00 13.14 14.00 3,000 +0.91(+6.95%)
Aug 08, 2007 13.50 13.83 12.64 13.09 20,224 -0.51(-3.75%)
Aug 07, 2007 14.80 14.80 13.47 13.60 27,566 -1.50(-9.93%)
Aug 06, 2007 15.65 15.65 14.81 15.10 3,038 -0.55(-3.51%)
Aug 03, 2007 15.65 16.41 15.65 15.65 5,797 -1.05(-6.29%)
Aug 02, 2007 16.68 16.70 16.58 16.70 600 +0.40(+2.45%)
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.