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 (%)
Jun 30, 2004 13.85 14.00 13.85 13.94 1,300 +0.09(+0.69%)
Jun 29, 2004 14.25 14.25 13.75 13.84 300 -0.21(-1.49%)
Jun 28, 2004 14.12 14.12 14.05 14.05 400 +0.00(+0.00%)
Jun 25, 2004 13.90 14.05 13.90 14.05 600 +0.30(+2.18%)
Jun 24, 2004 13.75 13.75 13.75 13.75 400 +0.00(+0.00%)
Jun 23, 2004 13.75 13.75 13.73 13.75 1,500 +0.30(+2.23%)
Jun 22, 2004 13.45 13.45 13.45 13.45 1,400 -0.08(-0.55%)
Jun 21, 2004 13.53 13.53 13.53 13.53 700 -0.04(-0.29%)
Jun 18, 2004 13.56 13.56 13.56 13.56 100 +0.31(+2.38%)
Jun 17, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 16, 2004 13.25 13.74 13.25 13.25 1,800 -0.45(-3.25%)
Jun 15, 2004 13.53 13.70 13.53 13.70 700 -0.18(-1.30%)
Jun 14, 2004 13.65 13.88 13.53 13.88 2,600 +0.22(+1.65%)
Jun 10, 2004 13.67 13.82 13.64 13.65 2,500 +0.18(+1.34%)
Jun 09, 2004 13.31 13.49 13.31 13.47 2,400 +0.16(+1.20%)
Jun 08, 2004 14.00 14.00 13.03 13.31 19,100 -0.70(-5.00%)
Jun 07, 2004 14.03 14.03 14.01 14.01 600 -0.12(-0.81%)
Jun 04, 2004 14.12 14.12 14.12 14.12 100 -0.12(-0.81%)
Jun 03, 2004 14.53 14.62 14.00 14.24 14,300 -0.29(-1.96%)
Jun 02, 2004 14.54 14.54 14.53 14.53 600 +0.00(+0.00%)
Jun 01, 2004 14.74 14.74 14.53 14.53 400 -0.14(-0.95%)
May 28, 2004 14.66 14.66 14.66 14.66 600 +0.14(+0.96%)
May 27, 2004 14.53 14.53 14.53 14.53 700 +0.00(+0.00%)
May 26, 2004 14.53 14.53 14.53 14.53 1,200 -0.15(-1.02%)
May 25, 2004 14.53 14.68 14.53 14.68 1,100 +0.15(+1.03%)
May 24, 2004 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
May 21, 2004 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
May 20, 2004 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
May 19, 2004 14.55 14.55 14.53 14.53 400 -0.25(-1.73%)
May 18, 2004 14.53 14.78 14.53 14.78 700 +0.25(+1.76%)
May 17, 2004 14.54 14.54 14.53 14.53 1,900 +0.02(+0.14%)
May 14, 2004 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
May 13, 2004 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
May 12, 2004 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
May 11, 2004 14.51 14.51 14.51 14.51 500 +0.01(+0.03%)
May 10, 2004 14.50 14.56 14.50 14.50 700 +0.00(+0.00%)
May 07, 2004 14.49 14.50 14.49 14.50 200 -0.25(-1.66%)
May 06, 2004 14.12 14.74 14.09 14.74 2,300 +0.58(+4.13%)
May 05, 2004 14.27 14.27 14.16 14.16 2,600 -0.36(-2.48%)
May 04, 2004 14.40 14.52 14.40 14.52 3,400 +0.02(+0.14%)
May 03, 2004 15.00 15.00 14.50 14.50 2,900 -0.75(-4.92%)
Apr 30, 2004 15.24 15.25 15.24 15.25 300 +0.00(+0.00%)
Apr 29, 2004 15.12 15.25 15.12 15.25 300 +0.03(+0.16%)
Apr 28, 2004 15.22 15.23 15.22 15.22 800 -0.12(-0.81%)
Apr 27, 2004 15.35 15.35 15.35 15.35 400 +0.12(+0.79%)
Apr 26, 2004 15.23 15.23 15.23 15.23 700 +0.00(+0.00%)
Apr 23, 2004 15.32 15.32 15.23 15.23 2,200 -0.34(-2.22%)
Apr 22, 2004 15.33 15.57 15.32 15.57 500 +0.07(+0.48%)
Apr 21, 2004 15.51 15.57 15.50 15.50 3,500 -0.01(-0.03%)
Apr 20, 2004 15.51 15.51 15.50 15.51 700 -0.02(-0.16%)
Apr 19, 2004 15.79 15.79 15.53 15.53 300 -0.07(-0.45%)
Apr 16, 2004 15.71 15.71 15.59 15.60 7,600 -0.19(-1.17%)
Apr 15, 2004 15.77 15.79 15.55 15.79 4,500 +0.13(+0.86%)
Apr 14, 2004 15.61 15.85 15.60 15.65 6,600 -0.07(-0.45%)
Apr 13, 2004 15.75 15.82 15.70 15.72 2,600 -0.03(-0.19%)
Apr 12, 2004 15.88 15.88 15.73 15.75 400 +0.15(+0.96%)
Apr 08, 2004 15.60 15.60 15.57 15.60 500 +0.02(+0.13%)
Apr 07, 2004 15.50 15.58 15.50 15.58 700 +0.13(+0.84%)
Apr 06, 2004 15.45 15.45 15.45 15.45 100 +0.00(+0.00%)
Apr 05, 2004 15.45 15.45 15.45 15.45 200 -0.06(-0.35%)
Apr 02, 2004 15.51 15.51 15.51 15.51 800 -0.01(-0.06%)
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.