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 (%)
Feb 29, 2008 9.400 9.500 9.400 9.500 3,585 +0.04(+0.42%)
Feb 28, 2008 9.320 9.500 9.290 9.460 2,100 +0.17(+1.83%)
Feb 27, 2008 9.270 9.350 9.270 9.290 881 -0.10(-1.04%)
Feb 26, 2008 9.350 9.580 9.350 9.388 4,315 +0.16(+1.71%)
Feb 25, 2008 9.750 9.800 9.000 9.230 18,292 -0.67(-6.77%)
Feb 22, 2008 9.990 9.990 9.900 9.900 2,500 -0.10(-1.00%)
Feb 21, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 20, 2008 9.900 10.00 9.900 10.00 4,185 +0.13(+1.32%)
Feb 19, 2008 9.850 10.10 9.580 9.870 12,600 +0.32(+3.35%)
Feb 18, 2008 9.950 9.950 9.550 9.550 2,400 +0.00(+0.00%)
Feb 15, 2008 9.950 9.950 9.550 9.550 2,400 -0.67(-6.56%)
Feb 14, 2008 10.28 10.28 10.22 10.22 926 -0.14(-1.35%)
Feb 13, 2008 10.27 10.36 10.27 10.36 1,000 +0.08(+0.78%)
Feb 12, 2008 10.52 10.52 10.28 10.28 4,532 -0.35(-3.29%)
Feb 11, 2008 10.94 11.36 10.63 10.63 6,010 -0.12(-1.12%)
Feb 08, 2008 11.69 11.90 10.75 10.75 16,631 -1.05(-8.90%)
Feb 07, 2008 11.40 12.00 11.21 11.80 8,306 +0.77(+6.98%)
Feb 06, 2008 10.86 11.46 10.75 11.03 14,066 +0.63(+6.06%)
Feb 05, 2008 9.680 10.45 9.680 10.40 4,925 +0.87(+9.11%)
Feb 04, 2008 9.750 9.750 9.510 9.532 3,555 +0.03(+0.34%)
Feb 01, 2008 9.000 9.500 9.000 9.500 9,029 +0.51(+5.67%)
Jan 31, 2008 8.980 8.990 8.980 8.990 1,900 +0.33(+3.83%)
Jan 30, 2008 8.360 8.658 8.360 8.658 1,475 +0.31(+3.69%)
Jan 29, 2008 8.420 8.420 8.200 8.350 9,932 -0.04(-0.48%)
Jan 28, 2008 8.500 8.670 8.390 8.390 6,119 -0.27(-3.12%)
Jan 25, 2008 8.490 9.000 8.380 8.660 7,620 +0.21(+2.49%)
Jan 24, 2008 8.500 8.760 8.282 8.450 6,568 +0.00(+0.00%)
Jan 23, 2008 8.500 8.500 8.270 8.450 7,500 +0.38(+4.71%)
Jan 22, 2008 8.550 8.600 8.070 8.070 12,365 -0.52(-6.05%)
Jan 21, 2008 8.780 8.840 8.560 8.590 10,111 +0.00(+0.00%)
Jan 18, 2008 8.780 8.840 8.560 8.590 10,111 -0.23(-2.61%)
Jan 17, 2008 8.900 8.900 8.750 8.820 2,166 -0.05(-0.59%)
Jan 16, 2008 8.924 8.924 8.810 8.873 1,524 -0.13(-1.42%)
Jan 15, 2008 9.000 9.000 9.000 9.000 3,174 +0.05(+0.56%)
Jan 14, 2008 9.000 9.000 8.830 8.950 8,175 -0.04(-0.44%)
Jan 11, 2008 8.990 8.990 8.820 8.990 2,800 +0.00(+0.00%)
Jan 10, 2008 8.970 9.000 8.830 8.990 2,100 +0.01(+0.11%)
Jan 09, 2008 8.980 9.000 8.820 8.980 5,040 +0.00(+0.00%)
Jan 08, 2008 9.190 9.200 8.820 8.980 17,025 +0.08(+0.90%)
Jan 07, 2008 9.050 9.050 8.900 8.900 2,150 -0.52(-5.52%)
Jan 04, 2008 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Jan 03, 2008 9.700 9.700 9.420 9.420 5,950 -0.07(-0.74%)
Jan 02, 2008 9.370 9.500 9.300 9.490 2,200 -0.20(-2.04%)
Jan 01, 2008 8.500 9.720 8.500 9.688 11,055 +0.00(+0.00%)
Dec 31, 2007 8.500 9.720 8.500 9.688 11,055 +1.07(+12.39%)
Dec 28, 2007 8.900 9.090 8.620 8.620 8,546 -0.28(-3.15%)
Dec 27, 2007 9.720 9.720 8.900 8.900 10,330 -0.70(-7.29%)
Dec 26, 2007 9.050 9.600 8.950 9.600 8,372 +0.50(+5.49%)
Dec 24, 2007 9.090 9.100 9.000 9.100 7,706 +0.20(+2.25%)
Dec 21, 2007 8.730 8.900 8.210 8.900 13,704 +0.18(+2.06%)
Dec 20, 2007 9.400 9.600 8.720 8.720 5,720 -0.71(-7.53%)
Dec 19, 2007 9.810 9.850 9.430 9.430 17,746 -0.57(-5.70%)
Dec 18, 2007 10.00 10.00 10.00 10.00 1,201 +0.09(+0.91%)
Dec 17, 2007 9.900 9.920 9.800 9.910 8,875 +0.00(+0.00%)
Dec 14, 2007 9.820 9.930 9.570 9.910 2,000 -0.09(-0.90%)
Dec 13, 2007 9.820 10.00 9.820 10.00 900 +0.08(+0.81%)
Dec 12, 2007 9.758 9.920 9.758 9.920 1,300 +0.06(+0.61%)
Dec 11, 2007 9.900 10.00 9.860 9.860 8,600 -0.09(-0.93%)
Dec 10, 2007 10.09 10.09 9.650 9.953 1,500 -0.03(-0.28%)
Dec 07, 2007 9.880 9.990 9.750 9.980 54,029 +0.22(+2.25%)
Dec 06, 2007 10.10 10.10 9.560 9.760 3,300 +0.06(+0.62%)
Dec 05, 2007 9.736 9.800 9.550 9.700 3,920 +0.05(+0.52%)
Dec 04, 2007 10.10 10.10 9.650 9.650 12,493 -0.36(-3.60%)
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.