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, 2014 4.800 4.800 4.600 4.700 17,094 -0.10(-2.08%)
Oct 30, 2014 4.790 4.800 4.770 4.800 2,650 +0.03(+0.54%)
Oct 29, 2014 4.770 4.774 4.780 4.774 1,493 -0.01(-0.13%)
Oct 28, 2014 4.740 4.780 4.740 4.780 11,502 +0.09(+1.88%)
Oct 27, 2014 4.580 4.650 4.650 4.692 1,600 +0.04(+0.90%)
Oct 24, 2014 4.440 4.768 4.440 4.650 9,427 +0.12(+2.65%)
Oct 23, 2014 4.470 4.606 4.470 4.530 425 -0.07(-1.52%)
Oct 22, 2014 4.540 4.610 4.460 4.600 725 +0.14(+3.09%)
Oct 21, 2014 4.550 4.550 4.462 4.462 2,504 -0.01(-0.17%)
Oct 20, 2014 4.460 4.603 4.450 4.470 700 -0.09(-1.97%)
Oct 17, 2014 4.560 4.620 4.550 4.560 4,090 -0.06(-1.30%)
Oct 16, 2014 4.582 4.620 4.440 4.620 400 +0.18(+4.05%)
Oct 15, 2014 4.470 4.618 4.410 4.440 9,121 -0.12(-2.63%)
Oct 14, 2014 4.600 4.752 4.520 4.560 5,729 -0.04(-0.87%)
Oct 13, 2014 4.400 4.680 4.400 4.600 2,050 -0.08(-1.70%)
Oct 10, 2014 4.660 4.679 4.660 4.679 250 -0.08(-1.69%)
Oct 09, 2014 4.530 4.760 4.530 4.760 425 +0.13(+2.90%)
Oct 08, 2014 4.640 4.640 4.490 4.626 5,581 -0.01(-0.24%)
Oct 07, 2014 4.736 4.736 4.620 4.637 2,342 -0.00(-0.06%)
Oct 06, 2014 4.674 4.674 4.620 4.640 1,038 +0.03(+0.65%)
Oct 03, 2014 4.626 4.626 4.610 4.610 3,555 -0.01(-0.22%)
Oct 02, 2014 4.590 4.620 4.590 4.620 4,976 +0.04(+0.87%)
Oct 01, 2014 4.438 4.590 4.438 4.580 4,602 +0.04(+0.88%)
Sep 30, 2014 4.529 4.540 4.529 4.540 2,000 -0.01(-0.22%)
Sep 29, 2014 4.510 4.550 4.500 4.550 1,000 +0.02(+0.54%)
Sep 26, 2014 4.510 4.526 4.500 4.526 1,104 -0.04(-0.97%)
Sep 25, 2014 4.570 4.570 4.540 4.570 1,385 +0.06(+1.33%)
Sep 24, 2014 4.500 4.510 4.490 4.510 3,589 +0.02(+0.45%)
Sep 23, 2014 4.490 4.490 4.490 4.490 1,765 +0.08(+1.81%)
Sep 22, 2014 4.490 4.490 4.351 4.410 6,258 -0.18(-3.92%)
Sep 19, 2014 4.400 4.470 4.400 4.590 5,423 +0.17(+3.85%)
Sep 18, 2014 4.412 4.460 4.400 4.420 2,689 -0.05(-1.12%)
Sep 17, 2014 4.410 4.470 4.410 4.470 2,415 +0.05(+1.13%)
Sep 15, 2014 4.450 4.420 4.420 4.420 700 -0.10(-2.21%)
Sep 12, 2014 4.410 4.520 4.410 4.520 1,128 +0.11(+2.49%)
Sep 11, 2014 4.438 4.510 4.400 4.410 2,865 +0.00(+0.00%)
Sep 10, 2014 4.450 4.500 4.410 4.410 9,951 -0.07(-1.56%)
Sep 09, 2014 4.530 4.540 4.480 4.480 2,395 -0.01(-0.22%)
Sep 08, 2014 4.490 4.490 4.490 4.490 443 -0.01(-0.22%)
Sep 05, 2014 4.520 4.510 4.500 4.500 2,921 -0.01(-0.22%)
Sep 04, 2014 4.511 4.470 4.510 4.510 1,526 +0.04(+0.90%)
Sep 03, 2014 4.550 4.580 4.460 4.470 1,100 -0.02(-0.45%)
Sep 02, 2014 4.520 4.570 4.560 4.490 17,336 -0.07(-1.54%)
Aug 29, 2014 4.600 4.560 4.560 4.560 500 -0.12(-2.56%)
Aug 28, 2014 4.490 4.700 4.480 4.680 14,403 +0.22(+4.96%)
Aug 27, 2014 4.510 4.580 4.450 4.459 2,300 -0.12(-2.65%)
Aug 26, 2014 4.470 4.590 4.470 4.580 1,301 +0.13(+2.93%)
Aug 25, 2014 4.530 4.639 4.450 4.450 4,478 -0.11(-2.41%)
Aug 22, 2014 4.650 4.650 4.520 4.560 16,700 -0.09(-1.94%)
Aug 21, 2014 4.720 4.772 4.650 4.650 11,128 -0.25(-5.06%)
Aug 20, 2014 4.858 4.898 4.858 4.898 1,720 +0.25(+5.33%)
Aug 19, 2014 4.700 4.776 4.600 4.650 9,602 +0.00(+0.00%)
Aug 18, 2014 4.606 4.650 4.606 4.650 1,095 +0.12(+2.65%)
Aug 15, 2014 4.570 4.570 4.570 4.530 3,237 -0.07(-1.52%)
Aug 14, 2014 4.730 4.730 4.490 4.600 19,271 -0.10(-2.13%)
Aug 13, 2014 4.739 4.739 4.700 4.700 698 +0.06(+1.18%)
Aug 12, 2014 4.600 4.880 4.560 4.645 16,177 +0.07(+1.64%)
Aug 11, 2014 4.600 4.790 4.570 4.570 56,554 -0.03(-0.65%)
Aug 08, 2014 4.530 4.550 4.530 4.600 6,401 +0.13(+2.84%)
Aug 07, 2014 4.461 4.473 4.460 4.473 3,206 +0.00(+0.07%)
Aug 06, 2014 4.560 4.560 4.460 4.470 7,450 -0.04(-0.78%)
Aug 05, 2014 4.530 4.610 4.480 4.505 755 -0.12(-2.49%)
Aug 04, 2014 4.620 4.620 4.512 4.620 1,430 +0.01(+0.22%)
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.