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 (%)
May 29, 2015 4.700 4.710 4.700 4.700 8,210 -0.14(-2.83%)
May 28, 2015 4.788 4.837 4.680 4.837 3,600 +0.12(+2.47%)
May 27, 2015 4.726 4.830 4.701 4.720 1,602 -0.01(-0.21%)
May 26, 2015 4.680 4.730 4.680 4.730 1,767 -0.15(-3.07%)
May 21, 2015 4.650 4.880 4.880 4.880 700 +0.20(+4.27%)
May 20, 2015 4.690 4.690 4.670 4.680 3,300 -0.04(-0.87%)
May 19, 2015 4.721 4.721 4.721 4.721 100 +0.02(+0.45%)
May 15, 2015 4.670 4.700 4.700 4.700 114 -0.01(-0.21%)
May 14, 2015 4.790 4.890 4.690 4.710 1,200 -0.10(-2.08%)
May 13, 2015 4.819 4.819 4.810 4.810 400 +0.02(+0.42%)
May 12, 2015 4.800 4.800 4.790 4.790 500 -0.04(-0.84%)
May 11, 2015 4.831 4.831 4.831 4.831 280 +0.14(+2.89%)
May 08, 2015 4.690 4.880 4.680 4.695 2,955 +0.02(+0.32%)
May 07, 2015 4.870 4.870 4.680 4.680 760 -0.05(-1.06%)
May 06, 2015 4.850 4.850 4.730 4.730 3,651 -0.14(-2.87%)
May 05, 2015 4.786 4.870 4.786 4.870 437 +0.21(+4.50%)
May 04, 2015 4.660 4.660 4.660 4.660 150 -0.21(-4.27%)
May 01, 2015 4.660 4.868 4.660 4.868 485 +0.17(+3.57%)
Apr 30, 2015 4.700 4.700 4.700 4.700 7,635 +0.03(+0.64%)
Apr 29, 2015 4.870 4.870 4.670 4.670 850 +0.00(+0.00%)
Apr 28, 2015 4.680 4.680 4.670 4.670 642 -0.13(-2.71%)
Apr 24, 2015 4.800 4.800 4.800 4.800 700 -0.02(-0.50%)
Apr 23, 2015 4.660 4.824 4.660 4.824 800 +0.03(+0.71%)
Apr 22, 2015 4.790 4.790 4.790 4.790 120 +0.13(+2.79%)
Apr 21, 2015 4.800 4.800 4.660 4.660 3,541 -0.03(-0.64%)
Apr 20, 2015 4.750 4.780 4.610 4.690 4,638 -0.03(-0.64%)
Apr 16, 2015 4.810 4.720 4.720 4.720 2,500 -0.15(-3.08%)
Apr 15, 2015 4.870 4.870 4.800 4.870 3,400 +0.22(+4.73%)
Apr 14, 2015 4.690 4.700 4.650 4.650 1,210 -0.05(-1.06%)
Apr 13, 2015 4.770 4.800 4.700 4.700 11,213 -0.10(-2.08%)
Apr 10, 2015 4.832 4.850 4.800 4.800 2,423 +0.00(+0.00%)
Apr 08, 2015 4.860 4.800 4.800 4.800 1,200 -0.01(-0.21%)
Apr 07, 2015 4.940 4.940 4.810 4.810 4,810 -0.08(-1.64%)
Apr 06, 2015 4.890 4.890 4.890 4.890 120 +0.02(+0.41%)
Apr 01, 2015 4.930 4.870 4.870 4.870 4,800 -0.08(-1.62%)
Mar 31, 2015 4.673 4.950 4.673 4.950 6,761 +0.14(+2.91%)
Mar 30, 2015 4.940 4.949 4.790 4.810 5,763 -0.12(-2.43%)
Mar 27, 2015 4.800 4.950 4.750 4.930 4,319 +0.18(+3.84%)
Mar 26, 2015 4.747 4.747 4.747 4.747 1,202 +0.10(+2.10%)
Mar 25, 2015 4.700 4.700 4.640 4.650 9,916 -0.16(-3.33%)
Mar 23, 2015 4.790 4.810 4.810 4.810 4 +0.01(+0.21%)
Mar 20, 2015 4.900 4.900 4.800 4.800 3,905 +0.07(+1.48%)
Mar 19, 2015 4.900 4.900 4.730 4.730 1,792 -0.07(-1.46%)
Mar 18, 2015 4.740 4.800 4.730 4.800 3,466 +0.13(+2.78%)
Mar 17, 2015 4.690 4.700 4.670 4.670 4,207 +0.04(+0.85%)
Mar 16, 2015 4.631 4.631 4.631 4.631 430 -0.07(-1.47%)
Mar 13, 2015 4.659 4.700 4.560 4.700 8,631 +0.02(+0.43%)
Mar 12, 2015 4.578 4.680 4.578 4.680 4,582 +0.13(+2.86%)
Mar 11, 2015 4.527 4.690 4.510 4.550 7,682 +0.02(+0.44%)
Mar 09, 2015 4.600 4.530 4.530 4.530 100 -0.04(-0.88%)
Mar 06, 2015 4.560 4.570 4.560 4.570 389 +0.03(+0.69%)
Mar 05, 2015 4.538 4.538 4.538 4.538 1,001 -0.04(-0.95%)
Mar 04, 2015 4.560 4.610 4.600 4.582 37,119 -0.02(-0.39%)
Mar 03, 2015 4.550 4.600 4.550 4.600 4,730 +0.03(+0.65%)
Mar 02, 2015 4.500 4.570 4.500 4.570 6,394 +0.07(+1.56%)
Feb 27, 2015 4.490 4.684 4.450 4.500 21,166 -0.00(-0.00%)
Feb 26, 2015 4.410 4.500 4.400 4.500 6,775 +0.01(+0.22%)
Feb 25, 2015 4.402 4.490 4.402 4.490 1,903 +0.00(+0.00%)
Feb 24, 2015 4.489 4.490 4.489 4.490 255 +0.08(+1.81%)
Feb 20, 2015 4.470 4.410 4.410 4.410 32 -0.06(-1.34%)
Feb 19, 2015 4.476 4.476 4.470 4.470 250 +0.00(+0.00%)
Feb 18, 2015 4.470 4.530 4.470 4.470 1,058 -0.03(-0.74%)
Feb 17, 2015 4.470 4.503 4.470 4.503 1,310 +0.05(+1.19%)
Feb 13, 2015 4.470 4.450 4.450 4.450 200 +0.00(+0.00%)
Feb 12, 2015 4.450 4.450 4.450 4.450 355 -0.08(-1.76%)
Feb 11, 2015 4.490 4.530 4.450 4.530 1,016 +0.08(+1.80%)
Feb 10, 2015 4.410 4.465 4.250 4.450 14,329 -0.05(-1.11%)
Feb 09, 2015 4.420 4.522 4.420 4.500 508 -0.05(-1.10%)
Feb 06, 2015 4.420 4.600 4.420 4.550 1,580 +0.04(+0.88%)
Feb 05, 2015 4.510 4.510 4.510 4.510 100 +0.13(+2.96%)
Feb 04, 2015 4.450 4.470 4.380 4.380 2,890 -0.16(-3.51%)
Feb 03, 2015 4.550 4.550 4.450 4.540 5,922 +0.05(+1.11%)
Feb 02, 2015 4.460 4.490 4.450 4.490 1,795 +0.04(+0.90%)
Jan 30, 2015 4.410 4.500 4.410 4.450 409 +0.10(+2.30%)
Jan 29, 2015 4.520 4.570 4.350 4.350 1,251 -0.02(-0.46%)
Jan 28, 2015 4.370 4.370 4.370 4.370 100 +0.00(+0.00%)
Jan 27, 2015 4.370 4.370 4.370 4.370 102 -0.14(-3.10%)
Jan 26, 2015 4.500 4.560 4.450 4.510 8,063 +0.00(+0.00%)
Jan 23, 2015 4.440 4.510 4.390 4.510 658 +0.01(+0.22%)
Jan 22, 2015 4.350 4.528 4.320 4.500 8,728 +0.01(+0.22%)
Jan 21, 2015 4.500 4.500 4.400 4.490 3,600 -0.05(-1.12%)
Jan 20, 2015 4.320 4.541 4.320 4.541 200 -0.03(-0.63%)
Jan 16, 2015 4.280 4.570 4.280 4.570 200 +0.17(+3.86%)
Jan 14, 2015 4.530 4.400 4.400 4.400 11,800 -0.11(-2.44%)
Jan 13, 2015 4.510 4.510 4.510 4.510 232 +0.00(+0.00%)
Jan 12, 2015 4.564 4.700 4.480 4.510 1,900 +0.01(+0.22%)
Jan 09, 2015 4.500 4.689 4.480 4.500 2,664 +0.00(+0.00%)
Jan 08, 2015 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Jan 07, 2015 4.500 4.500 4.500 4.500 260 -0.02(-0.44%)
Jan 06, 2015 4.550 4.550 4.520 4.520 1,162 -0.06(-1.31%)
Jan 05, 2015 4.540 4.592 4.540 4.580 2,602 +0.07(+1.55%)
Jan 02, 2015 4.510 4.510 4.510 4.510 100 -0.03(-0.64%)
Dec 31, 2014 4.530 4.539 4.539 4.539 1,300 +0.03(+0.64%)
Dec 30, 2014 4.530 4.530 4.510 4.510 1,486 +0.00(+0.00%)
Dec 29, 2014 4.500 4.536 4.480 4.510 4,874 +0.00(+0.00%)
Dec 26, 2014 4.530 4.540 4.500 4.510 2,501 -0.02(-0.48%)
Dec 23, 2014 4.530 4.532 4.532 4.532 1,800 +0.03(+0.70%)
Dec 22, 2014 4.500 4.510 4.480 4.500 10,149 +0.02(+0.45%)
Dec 19, 2014 4.519 4.519 4.480 4.480 4,840 -0.02(-0.44%)
Dec 18, 2014 4.490 4.509 4.490 4.500 1,887 -0.04(-0.80%)
Dec 17, 2014 4.500 4.536 4.500 4.536 4,703 +0.05(+1.03%)
Dec 16, 2014 4.580 4.580 4.480 4.490 5,862 +0.00(+0.00%)
Dec 15, 2014 4.500 4.575 4.460 4.490 11,728 -0.19(-4.06%)
Dec 12, 2014 4.570 4.680 4.510 4.680 1,500 +0.14(+3.08%)
Dec 11, 2014 4.540 4.540 4.540 4.540 100 +0.06(+1.34%)
Dec 10, 2014 4.600 4.600 4.480 4.480 5,076 -0.09(-1.97%)
Dec 09, 2014 4.560 4.570 4.560 4.570 2,200 +0.01(+0.22%)
Dec 08, 2014 4.560 4.560 4.560 4.560 2,401 -0.02(-0.44%)
Dec 05, 2014 4.580 4.580 4.580 4.580 200 +0.01(+0.22%)
Dec 04, 2014 4.560 4.632 4.560 4.570 2,521 -0.12(-2.47%)
Dec 03, 2014 4.700 4.700 4.560 4.686 2,609 +0.14(+2.99%)
Dec 02, 2014 4.540 4.700 4.540 4.550 10,700 -0.10(-2.15%)
Dec 01, 2014 4.610 4.700 4.544 4.650 3,700 -0.05(-1.06%)
Nov 28, 2014 4.700 4.700 4.700 4.700 106 +0.00(+0.00%)
Nov 26, 2014 4.600 4.700 4.700 4.700 3,400 +0.14(+3.04%)
Nov 24, 2014 4.600 4.561 4.561 4.561 2 -0.06(-1.27%)
Nov 21, 2014 4.550 4.620 4.550 4.620 3,836 +0.06(+1.32%)
Nov 20, 2014 4.530 4.610 4.530 4.560 4,269 -0.05(-1.08%)
Nov 19, 2014 4.600 4.610 4.500 4.610 3,857 +0.09(+1.97%)
Nov 17, 2014 4.460 4.521 4.521 4.521 50 +0.06(+1.36%)
Nov 14, 2014 4.550 4.652 4.300 4.460 10,253 -0.07(-1.55%)
Nov 13, 2014 4.689 4.689 4.530 4.530 16,940 -0.13(-2.79%)
Nov 12, 2014 4.731 4.731 4.650 4.660 3,378 -0.03(-0.64%)
Nov 11, 2014 4.691 4.691 4.680 4.690 2,192 -0.01(-0.21%)
Nov 10, 2014 4.743 4.750 4.700 4.700 1,916 +0.04(+0.86%)
Nov 07, 2014 4.700 4.730 4.658 4.660 2,900 -0.04(-0.85%)
Nov 06, 2014 4.690 4.730 4.690 4.700 3,502 -0.03(-0.63%)
Nov 05, 2014 4.700 4.750 4.700 4.730 3,822 +0.01(+0.21%)
Nov 04, 2014 4.836 4.850 4.720 4.720 404 -0.03(-0.63%)
Nov 03, 2014 4.766 4.766 4.710 4.750 7,031 +0.05(+1.06%)
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%)
Aug 01, 2014 4.620 4.630 4.550 4.610 4,760 +0.00(+0.00%)
Jul 31, 2014 4.560 4.668 4.560 4.610 8,296 -0.05(-1.07%)
Jul 29, 2014 4.600 4.660 4.660 4.660 17,600 +0.06(+1.30%)
Jul 28, 2014 4.620 4.650 4.620 4.600 4,554 -0.05(-1.08%)
Jul 25, 2014 4.590 4.650 4.590 4.650 8,575 +0.06(+1.31%)
Jul 24, 2014 4.600 4.615 4.570 4.590 3,250 +0.03(+0.66%)
Jul 23, 2014 4.470 4.620 4.470 4.560 70,075 -0.04(-0.87%)
Jul 22, 2014 4.590 4.600 4.551 4.600 5,701 +0.03(+0.66%)
Jul 21, 2014 4.530 4.627 4.530 4.570 7,392 -0.05(-1.08%)
Jul 18, 2014 4.610 4.620 4.530 4.620 24,408 +0.02(+0.44%)
Jul 17, 2014 4.540 4.600 4.520 4.600 6,338 +0.08(+1.77%)
Jul 16, 2014 4.540 4.556 4.260 4.520 15,411 -0.08(-1.74%)
Jul 15, 2014 4.600 4.699 4.550 4.600 1,260 -0.07(-1.50%)
Jul 14, 2014 4.640 4.670 4.600 4.670 1,660 +0.07(+1.52%)
Jul 11, 2014 4.600 4.600 4.600 4.600 5,696 +0.00(+0.00%)
Jul 10, 2014 4.601 4.650 4.560 4.600 10,133 -0.05(-1.08%)
Jul 09, 2014 4.560 4.650 4.540 4.650 2,201 +0.09(+1.97%)
Jul 08, 2014 4.600 4.610 4.550 4.560 10,647 -0.01(-0.22%)
Jul 07, 2014 4.670 4.890 4.560 4.570 18,327 -0.09(-1.93%)
Jul 03, 2014 4.710 4.660 4.660 4.660 4,900 -0.05(-1.14%)
Jul 02, 2014 4.650 4.750 4.650 4.714 1,000 +0.04(+0.93%)
Jul 01, 2014 4.650 4.700 4.610 4.670 3,450 +0.03(+0.65%)
Jun 30, 2014 4.650 4.750 4.610 4.640 10,967 -0.11(-2.32%)
Jun 27, 2014 4.680 4.750 4.640 4.750 6,223 +0.06(+1.28%)
Jun 26, 2014 4.640 4.690 4.640 4.690 1,315 -0.01(-0.21%)
Jun 25, 2014 4.610 4.700 4.610 4.700 760 +0.08(+1.73%)
Jun 24, 2014 4.660 4.660 4.620 4.620 804 +0.02(+0.43%)
Jun 23, 2014 4.690 4.740 4.600 4.600 4,301 -0.12(-2.54%)
Jun 20, 2014 4.620 4.730 4.620 4.720 11,855 +0.04(+0.85%)
Jun 19, 2014 4.664 4.710 4.620 4.680 1,744 +0.04(+0.86%)
Jun 18, 2014 4.738 4.738 4.640 4.640 6,000 +0.01(+0.22%)
Jun 17, 2014 4.620 4.719 4.620 4.630 302 -0.07(-1.49%)
Jun 16, 2014 4.661 4.733 4.630 4.700 7,862 -0.03(-0.63%)
Jun 13, 2014 4.750 4.773 4.700 4.730 8,146 -0.02(-0.42%)
Jun 12, 2014 4.780 4.790 4.730 4.750 10,410 -0.02(-0.48%)
Jun 11, 2014 4.818 4.840 4.710 4.773 7,007 +0.06(+1.34%)
Jun 10, 2014 4.700 4.817 4.660 4.710 11,280 -0.05(-1.02%)
Jun 06, 2014 4.750 4.870 4.690 4.759 4,775 -0.03(-0.65%)
Jun 05, 2014 4.800 4.800 4.790 4.790 700 +0.09(+1.91%)
Jun 04, 2014 4.740 4.830 4.700 4.700 3,921 +0.00(+0.00%)
Jun 03, 2014 4.760 4.872 4.700 4.700 3,900 -0.18(-3.69%)
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.