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, 2017 7.250 7.250 7.250 106 +0.05(+0.69%)
Jun 29, 2017 7.200 7.200 7.200 7.200 669 +0.00(+0.00%)
Jun 28, 2017 7.300 7.350 7.200 7.200 1,947 -0.10(-1.37%)
Jun 27, 2017 7.300 7.400 7.300 7.300 526 -0.20(-2.67%)
Jun 23, 2017 7.500 7.500 7.500 68 +0.25(+3.45%)
Jun 22, 2017 7.250 7.250 7.250 7.250 300 -0.05(-0.68%)
Jun 21, 2017 7.200 7.300 7.200 7.300 249 -0.20(-2.67%)
Jun 20, 2017 7.495 7.500 7.171 7.500 1,405 +0.15(+2.04%)
Jun 19, 2017 7.150 7.550 7.150 7.350 2,558 +0.25(+3.52%)
Jun 16, 2017 7.300 7.750 7.100 7.100 37,875 -0.45(-5.96%)
Jun 15, 2017 7.500 7.600 7.300 7.550 14,082 +0.30(+4.14%)
Jun 14, 2017 7.400 7.600 7.100 7.250 12,425 -0.25(-3.33%)
Jun 13, 2017 7.450 7.500 7.350 7.500 7,742 +0.10(+1.35%)
Jun 12, 2017 7.250 7.500 7.250 7.400 12,986 +0.30(+4.23%)
Jun 09, 2017 7.250 7.250 7.100 7.100 12,150 -0.15(-2.07%)
Jun 08, 2017 7.200 7.250 7.150 7.250 13,329 +0.05(+0.69%)
Jun 07, 2017 7.200 7.200 7.055 7.200 11,584 +0.05(+0.70%)
Jun 06, 2017 7.150 7.150 7.110 7.150 9,390 +0.00(+0.00%)
Jun 05, 2017 7.050 7.150 7.050 7.150 8,019 +0.10(+1.42%)
Jun 02, 2017 7.050 7.127 7.050 7.050 41,506 +0.05(+0.71%)
Jun 01, 2017 7.050 7.067 7.000 7.000 3,781 -0.05(-0.71%)
May 31, 2017 7.050 7.133 7.050 7.050 9,227 -0.10(-1.40%)
May 30, 2017 7.150 7.150 7.055 7.150 1,000 +0.10(+1.42%)
May 26, 2017 7.050 7.100 7.000 7.050 9,959 +0.05(+0.71%)
May 25, 2017 7.050 7.050 7.000 7.000 15,193 -0.10(-1.41%)
May 24, 2017 7.131 7.131 7.100 7.100 585 -0.03(-0.35%)
May 22, 2017 7.125 7.125 7.125 2 +0.03(+0.35%)
May 19, 2017 7.100 7.100 7.100 7.100 318 +0.05(+0.71%)
May 18, 2017 7.050 7.050 7.000 7.050 6,389 +0.00(+0.00%)
May 17, 2017 7.050 7.100 7.050 7.050 10,753 +0.00(+0.00%)
May 16, 2017 7.050 7.050 7.050 7.050 1,410 -0.05(-0.70%)
May 15, 2017 7.050 7.100 7.050 7.100 3,008 +0.00(+0.00%)
May 12, 2017 7.092 7.100 7.050 7.100 946 +0.00(+0.07%)
May 11, 2017 7.083 7.100 7.083 7.095 1,744 +0.04(+0.64%)
May 10, 2017 7.100 7.100 7.050 7.050 2,699 -0.05(-0.70%)
May 09, 2017 7.055 7.100 7.055 7.100 5,529 +0.05(+0.71%)
May 08, 2017 7.150 7.157 7.050 7.050 5,215 -0.06(-0.77%)
May 05, 2017 7.105 7.105 7.105 7.105 887 +0.05(+0.64%)
May 04, 2017 7.050 7.060 7.050 7.060 1,350 -0.03(-0.39%)
May 03, 2017 7.088 7.088 7.088 7.088 520 -0.01(-0.18%)
May 02, 2017 7.121 7.121 7.050 7.100 2,528 -0.05(-0.70%)
May 01, 2017 7.100 7.150 7.050 7.150 1,085 +0.05(+0.70%)
Apr 28, 2017 7.100 7.100 7.100 7.100 483 +0.00(+0.00%)
Apr 27, 2017 7.100 7.100 7.100 7.100 240 +0.00(+0.00%)
Apr 25, 2017 7.100 7.100 7.100 132 +0.02(+0.35%)
Apr 24, 2017 7.200 7.200 7.050 7.075 3,232 -0.02(-0.24%)
Apr 21, 2017 7.100 7.100 7.050 7.092 3,587 +0.04(+0.59%)
Apr 20, 2017 7.050 7.055 7.050 7.050 987 -0.02(-0.34%)
Apr 19, 2017 7.150 7.150 7.074 7.074 16,484 +0.02(+0.34%)
Apr 18, 2017 7.100 7.100 7.050 7.050 3,120 -0.02(-0.24%)
Apr 17, 2017 7.050 7.150 7.050 7.067 2,736 -0.08(-1.16%)
Apr 13, 2017 7.150 7.150 7.150 7.150 1,083 +0.10(+1.42%)
Apr 12, 2017 7.050 7.055 7.050 7.050 1,727 +0.00(+0.00%)
Apr 11, 2017 7.050 7.050 7.050 7.050 303 +0.00(+0.00%)
Apr 10, 2017 7.100 7.100 7.050 7.050 4,077 -0.05(-0.70%)
Apr 07, 2017 7.071 7.100 7.071 7.100 1,597 +0.05(+0.71%)
Apr 06, 2017 7.150 7.150 7.050 7.050 2,398 -0.15(-2.08%)
Apr 05, 2017 7.150 7.200 7.150 7.200 26,860 +0.10(+1.41%)
Apr 04, 2017 7.100 7.150 7.100 7.100 2,264 +0.05(+0.71%)
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.