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, 2019 8.160 8.300 8.160 8.300 9,927 +0.08(+0.97%)
Oct 30, 2019 8.050 8.230 8.050 8.220 29,061 +0.17(+2.11%)
Oct 29, 2019 8.030 8.210 8.020 8.050 50,479 -0.06(-0.74%)
Oct 28, 2019 8.200 8.200 8.110 8.110 2,197 -0.07(-0.80%)
Oct 25, 2019 8.190 8.191 8.175 8.175 800 -0.02(-0.30%)
Oct 24, 2019 8.020 8.216 8.000 8.200 10,228 +0.20(+2.50%)
Oct 23, 2019 8.100 8.260 8.000 8.000 36,790 -0.10(-1.23%)
Oct 22, 2019 8.172 8.172 8.030 8.100 4,731 +0.00(+0.00%)
Oct 21, 2019 8.090 8.210 8.070 8.100 5,961 +0.06(+0.75%)
Oct 18, 2019 8.100 8.110 8.040 8.040 12,800 -0.06(-0.74%)
Oct 17, 2019 8.100 8.170 8.100 8.100 7,045 +0.00(+0.00%)
Oct 16, 2019 8.140 8.140 8.050 8.100 14,532 +0.02(+0.25%)
Oct 15, 2019 8.040 8.140 8.030 8.080 9,058 -0.02(-0.25%)
Oct 14, 2019 8.110 8.122 8.084 8.100 4,303 -0.09(-1.10%)
Oct 11, 2019 8.100 8.190 8.040 8.190 5,800 +0.09(+1.11%)
Oct 10, 2019 7.990 8.150 7.990 8.100 25,781 +0.05(+0.62%)
Oct 09, 2019 8.090 8.090 8.035 8.050 2,348 -0.03(-0.37%)
Oct 08, 2019 8.090 8.090 7.960 8.080 4,516 +0.03(+0.37%)
Oct 07, 2019 8.050 8.130 8.026 8.050 17,409 +0.00(+0.00%)
Oct 04, 2019 8.000 8.050 8.000 8.050 3,600 -0.01(-0.13%)
Oct 03, 2019 7.950 8.091 7.950 8.060 5,220 +0.16(+2.03%)
Oct 02, 2019 7.960 8.128 7.900 7.900 10,342 -0.15(-1.86%)
Oct 01, 2019 7.940 8.180 7.940 8.050 6,610 +0.05(+0.63%)
Sep 30, 2019 8.020 8.020 7.930 8.000 4,578 +0.04(+0.50%)
Sep 27, 2019 8.020 8.020 7.960 7.960 7,600 -0.05(-0.62%)
Sep 26, 2019 8.000 8.020 7.950 8.010 3,939 +0.06(+0.75%)
Sep 25, 2019 8.050 8.050 7.950 7.950 4,794 -0.01(-0.13%)
Sep 24, 2019 7.960 8.000 7.960 7.960 3,821 -0.03(-0.31%)
Sep 23, 2019 7.950 7.998 7.950 7.985 9,157 +0.00(+0.06%)
Sep 20, 2019 7.970 7.980 7.960 7.980 4,600 +0.01(+0.13%)
Sep 19, 2019 7.950 7.996 7.950 7.970 8,084 +0.02(+0.25%)
Sep 18, 2019 7.980 8.020 7.950 7.950 9,839 -0.04(-0.50%)
Sep 17, 2019 8.020 8.020 7.960 7.990 2,823 -0.03(-0.37%)
Sep 16, 2019 7.980 8.020 7.980 8.020 4,040 +0.04(+0.56%)
Sep 13, 2019 8.000 8.000 7.940 7.975 2,400 +0.00(+0.06%)
Sep 12, 2019 7.950 8.000 7.950 7.970 5,420 +0.01(+0.13%)
Sep 11, 2019 7.940 7.960 7.930 7.960 2,236 +0.01(+0.13%)
Sep 10, 2019 7.920 8.000 7.920 7.950 11,940 +0.03(+0.38%)
Sep 09, 2019 8.000 8.000 7.913 7.920 2,075 -0.06(-0.75%)
Sep 06, 2019 7.900 7.980 7.895 7.980 4,200 +0.08(+1.01%)
Sep 05, 2019 7.970 7.990 7.900 7.900 5,690 +0.00(+0.00%)
Sep 04, 2019 7.900 7.970 7.900 7.900 2,962 +0.00(+0.00%)
Sep 03, 2019 7.790 7.960 7.750 7.900 15,046 -0.09(-1.16%)
Aug 30, 2019 7.900 7.993 7.900 7.993 2,400 +0.09(+1.17%)
Aug 29, 2019 7.990 7.990 7.900 7.900 7,316 +0.00(+0.00%)
Aug 28, 2019 7.850 7.970 7.850 7.900 3,358 -0.01(-0.19%)
Aug 27, 2019 7.890 7.939 7.890 7.915 4,695 +0.01(+0.19%)
Aug 26, 2019 7.909 7.940 7.900 7.900 13,396 -0.08(-1.00%)
Aug 23, 2019 7.930 7.980 7.910 7.980 3,100 +0.00(+0.00%)
Aug 22, 2019 8.000 8.000 7.945 7.980 6,070 -0.04(-0.50%)
Aug 21, 2019 7.950 8.020 7.950 8.020 2,532 -0.02(-0.26%)
Aug 20, 2019 7.960 8.100 7.960 8.041 10,780 +0.07(+0.89%)
Aug 19, 2019 7.950 8.000 7.950 7.970 4,029 +0.06(+0.76%)
Aug 16, 2019 7.940 7.945 7.840 7.910 30,600 -0.03(-0.38%)
Aug 15, 2019 7.990 7.990 7.900 7.940 1,535 +0.00(+0.00%)
Aug 14, 2019 7.990 8.100 7.900 7.940 30,993 -0.11(-1.37%)
Aug 13, 2019 7.970 8.050 7.970 8.050 9,287 +0.08(+1.00%)
Aug 12, 2019 7.940 8.040 7.940 7.970 10,448 -0.03(-0.38%)
Aug 09, 2019 7.954 8.015 7.930 8.000 4,200 +0.00(+0.00%)
Aug 08, 2019 7.940 8.100 7.820 8.000 13,028 +0.00(+0.00%)
Aug 07, 2019 8.150 8.284 7.950 8.000 10,836 -0.11(-1.36%)
Aug 06, 2019 8.220 8.254 8.100 8.110 5,400 -0.18(-2.15%)
Aug 05, 2019 8.410 8.424 8.288 8.288 12,464 -0.12(-1.45%)
Aug 02, 2019 8.400 8.470 8.400 8.410 8,200 +0.01(+0.12%)
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.