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, 2016 6.830 6.830 6.600 6.600 1,107 +0.10(+1.54%)
Nov 29, 2016 6.600 6.600 6.500 6.500 17,695 -0.15(-2.26%)
Nov 25, 2016 6.650 6.650 6.650 201 -0.10(-1.48%)
Nov 23, 2016 6.750 6.750 6.750 0 -0.05(-0.74%)
Nov 22, 2016 6.855 6.909 6.750 6.800 9,602 +0.05(+0.74%)
Nov 21, 2016 6.650 6.750 6.645 6.750 5,386 +0.10(+1.50%)
Nov 18, 2016 6.700 6.700 6.650 6.650 1,520 -0.25(-3.62%)
Nov 17, 2016 6.900 6.900 6.900 6.900 1,000 +0.20(+2.99%)
Nov 16, 2016 6.650 6.930 6.400 6.700 6,708 -0.25(-3.60%)
Nov 15, 2016 6.710 7.003 6.700 6.950 7,724 +0.05(+0.72%)
Nov 14, 2016 6.600 7.200 6.550 6.900 15,324 +0.40(+6.15%)
Nov 11, 2016 6.500 6.500 6.400 6.500 2,375 +0.10(+1.56%)
Nov 10, 2016 6.450 6.450 6.400 6.400 1,191 -0.10(-1.54%)
Nov 09, 2016 6.350 6.500 6.300 6.500 13,748 +0.20(+3.17%)
Nov 08, 2016 6.400 6.400 6.300 6.300 10,986 +0.05(+0.80%)
Nov 07, 2016 6.300 6.300 6.250 6.250 7,064 -0.15(-2.34%)
Nov 04, 2016 6.550 6.550 6.400 6.400 351 +0.05(+0.79%)
Nov 03, 2016 6.575 6.575 6.275 6.350 10,319 -0.20(-3.05%)
Nov 02, 2016 6.600 6.610 6.550 6.550 2,127 -0.05(-0.76%)
Oct 31, 2016 6.600 6.600 6.600 0 +0.05(+0.76%)
Oct 27, 2016 6.550 6.550 6.550 1 +0.05(+0.77%)
Oct 25, 2016 6.500 6.500 6.500 2 +0.02(+0.31%)
Oct 21, 2016 6.460 6.480 6.480 6.480 26 -0.02(-0.31%)
Oct 19, 2016 6.500 6.500 6.500 6.500 24 -0.00(-0.06%)
Oct 14, 2016 6.500 6.504 6.504 6.504 500 +0.07(+1.15%)
Oct 13, 2016 6.520 6.557 6.430 6.430 5,674 -0.09(-1.38%)
Oct 12, 2016 6.520 6.520 6.520 6.520 104 -0.06(-0.91%)
Oct 10, 2016 6.700 6.580 6.580 6.580 23 -0.10(-1.50%)
Oct 07, 2016 6.680 6.680 6.680 6.680 164 +0.05(+0.75%)
Oct 06, 2016 6.637 6.658 6.560 6.630 12,632 +0.01(+0.15%)
Oct 05, 2016 6.620 6.620 6.620 6.620 100 +0.02(+0.30%)
Oct 04, 2016 6.620 6.645 6.580 6.600 21,299 +0.04(+0.61%)
Oct 03, 2016 6.550 6.570 6.545 6.560 10,892 +0.05(+0.77%)
Sep 30, 2016 6.621 6.621 6.510 6.510 1,110 +0.01(+0.15%)
Sep 29, 2016 6.490 6.500 6.481 6.500 1,721 +0.00(+0.00%)
Sep 28, 2016 6.496 6.590 6.496 6.500 1,988 -0.10(-1.52%)
Sep 27, 2016 6.638 6.700 6.600 6.600 3,793 +0.00(+0.00%)
Sep 26, 2016 6.600 6.611 6.600 6.600 1,732 -0.02(-0.30%)
Sep 23, 2016 6.621 6.621 6.620 6.620 1,449 +0.00(+0.00%)
Sep 22, 2016 6.700 6.700 6.620 6.620 2,085 -0.08(-1.19%)
Sep 21, 2016 6.687 6.700 6.668 6.700 2,881 +0.08(+1.21%)
Sep 20, 2016 6.600 6.700 6.600 6.620 3,710 +0.00(+0.00%)
Sep 19, 2016 6.600 6.620 6.600 6.620 489 +0.00(+0.00%)
Sep 16, 2016 6.620 6.620 6.620 6.620 890 +0.06(+0.91%)
Sep 15, 2016 6.590 6.620 6.560 6.560 700 +0.00(+0.00%)
Sep 14, 2016 6.480 6.620 6.480 6.560 2,612 +0.08(+1.23%)
Sep 13, 2016 6.620 6.620 6.480 6.480 604 -0.02(-0.31%)
Sep 12, 2016 6.460 6.534 6.460 6.500 826 +0.00(+0.00%)
Sep 09, 2016 6.700 6.700 6.430 6.500 5,987 -0.21(-3.13%)
Sep 08, 2016 6.720 6.738 6.700 6.710 995 -0.05(-0.74%)
Sep 07, 2016 6.700 6.850 6.700 6.760 5,786 +0.01(+0.15%)
Sep 06, 2016 6.600 6.750 6.600 6.750 4,635 +0.15(+2.27%)
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.