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 (%)
Nov 30, 2006 19.25 19.25 19.00 19.25 1,000 +0.20(+1.05%)
Nov 29, 2006 19.05 19.05 19.05 19.05 275 +0.00(+0.00%)
Nov 28, 2006 19.12 19.12 19.05 19.05 1,373 +0.00(+0.03%)
Nov 27, 2006 19.02 19.05 19.02 19.05 437 -0.10(-0.53%)
Nov 24, 2006 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 22, 2006 19.15 19.15 19.15 19.15 1,500 +0.10(+0.51%)
Nov 21, 2006 19.59 19.60 19.05 19.05 1,912 -0.06(-0.31%)
Nov 20, 2006 19.86 19.86 19.11 19.11 5,300 -0.38(-1.95%)
Nov 17, 2006 18.95 19.70 18.90 19.49 3,815 +0.59(+3.12%)
Nov 16, 2006 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 15, 2006 18.87 18.91 18.87 18.90 4,470 -0.15(-0.79%)
Nov 14, 2006 19.05 19.05 18.10 19.05 400 -0.81(-4.08%)
Nov 13, 2006 19.50 19.92 19.50 19.86 900 +0.66(+3.44%)
Nov 10, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 09, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 08, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 07, 2006 19.20 19.20 19.20 19.20 500 -0.13(-0.67%)
Nov 06, 2006 19.33 19.33 19.33 19.33 300 -0.17(-0.87%)
Nov 03, 2006 19.50 19.50 19.50 19.50 178 +0.17(+0.88%)
Nov 02, 2006 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Nov 01, 2006 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Oct 31, 2006 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Oct 30, 2006 19.33 19.33 19.33 19.33 100 +0.08(+0.42%)
Oct 27, 2006 19.25 19.25 19.25 19.25 1,200 +0.30(+1.58%)
Oct 26, 2006 19.09 19.09 18.95 18.95 1,797 -0.18(-0.94%)
Oct 25, 2006 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Oct 24, 2006 19.13 19.13 19.13 19.13 242 +0.02(+0.10%)
Oct 23, 2006 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Oct 20, 2006 19.09 19.11 19.08 19.11 1,220 -0.04(-0.21%)
Oct 19, 2006 19.15 19.15 19.15 19.15 1,200 +0.00(+0.00%)
Oct 18, 2006 19.05 19.15 19.05 19.15 3,523 -0.11(-0.57%)
Oct 17, 2006 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Oct 16, 2006 19.06 19.26 19.05 19.26 1,157 -0.09(-0.47%)
Oct 13, 2006 19.35 19.35 19.35 19.35 190 +0.28(+1.47%)
Oct 12, 2006 19.05 19.07 19.05 19.07 421 -0.09(-0.47%)
Oct 11, 2006 18.75 19.35 18.75 19.16 4,305 -0.17(-0.88%)
Oct 10, 2006 19.33 19.33 19.33 19.33 100 +0.38(+2.01%)
Oct 09, 2006 18.95 18.95 18.95 18.95 300 -0.02(-0.11%)
Oct 06, 2006 18.97 18.97 18.97 18.97 201 -0.34(-1.76%)
Oct 05, 2006 19.30 19.31 19.30 19.31 850 +0.65(+3.48%)
Oct 04, 2006 18.66 18.66 18.66 18.66 100 +0.00(+0.01%)
Oct 03, 2006 18.64 18.66 18.64 18.66 474 +0.05(+0.26%)
Oct 02, 2006 18.51 18.61 18.51 18.61 200 -0.73(-3.77%)
Sep 29, 2006 19.15 19.34 19.15 19.34 1,600 +0.19(+0.99%)
Sep 28, 2006 19.25 19.25 19.15 19.15 300 -0.08(-0.42%)
Sep 27, 2006 19.23 19.23 19.23 19.23 200 +0.58(+3.11%)
Sep 26, 2006 18.88 18.69 18.55 18.65 900 -0.23(-1.22%)
Sep 25, 2006 18.99 18.99 18.65 18.88 3,107 -0.13(-0.68%)
Sep 22, 2006 19.01 19.01 19.01 19.01 500 +0.00(+0.00%)
Sep 21, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Sep 20, 2006 19.01 19.04 19.01 19.01 800 -0.14(-0.73%)
Sep 19, 2006 18.75 19.15 18.75 19.15 11,157 +0.29(+1.54%)
Sep 18, 2006 18.66 18.86 18.66 18.86 2,200 -0.02(-0.11%)
Sep 15, 2006 18.85 18.98 18.65 18.88 2,327 +0.05(+0.27%)
Sep 14, 2006 18.70 18.83 18.70 18.83 3,727 -0.02(-0.11%)
Sep 13, 2006 18.75 18.85 18.60 18.85 2,630 +0.09(+0.48%)
Sep 12, 2006 18.85 18.91 18.35 18.76 32,828 -0.14(-0.74%)
Sep 11, 2006 18.90 19.06 18.90 18.90 2,310 -0.35(-1.82%)
Sep 08, 2006 18.88 19.35 18.70 19.25 4,987 +0.22(+1.16%)
Sep 07, 2006 19.04 19.04 19.03 19.03 300 -0.27(-1.40%)
Sep 06, 2006 19.30 19.30 19.30 19.30 160 +0.35(+1.85%)
Sep 05, 2006 18.90 18.95 18.90 18.95 2,383 -0.13(-0.68%)
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.