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 (%)
Jul 31, 2006 19.01 19.19 18.35 18.80 5,678 -0.37(-1.93%)
Jul 28, 2006 19.48 19.48 19.17 19.17 779 -0.31(-1.59%)
Jul 27, 2006 19.48 19.48 19.48 19.48 150 +0.45(+2.36%)
Jul 26, 2006 19.03 19.03 19.03 19.03 100 +0.02(+0.11%)
Jul 25, 2006 19.54 19.54 19.00 19.01 6,835 -0.53(-2.71%)
Jul 24, 2006 19.70 19.78 19.54 19.54 3,348 -0.56(-2.79%)
Jul 21, 2006 19.78 20.10 19.78 20.10 700 +1.09(+5.73%)
Jul 20, 2006 19.75 19.76 18.55 19.01 7,232 -0.90(-4.52%)
Jul 19, 2006 19.75 20.09 19.75 19.91 502 -0.02(-0.10%)
Jul 18, 2006 19.85 20.20 19.85 19.93 654 +0.04(+0.20%)
Jul 17, 2006 20.50 20.50 19.45 19.89 5,195 +0.02(+0.10%)
Jul 14, 2006 19.65 20.15 19.65 19.87 506 +0.02(+0.10%)
Jul 13, 2006 19.82 20.12 19.82 19.85 860 -0.25(-1.24%)
Jul 12, 2006 20.10 20.50 20.01 20.10 5,485 +0.08(+0.40%)
Jul 11, 2006 19.86 20.05 19.86 20.02 610 +0.12(+0.60%)
Jul 10, 2006 19.30 19.92 19.30 19.90 3,230 +0.89(+4.68%)
Jul 07, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Jul 06, 2006 19.01 19.01 19.01 19.01 100 +0.33(+1.77%)
Jul 05, 2006 18.68 18.69 18.68 18.68 850 -0.29(-1.53%)
Jul 03, 2006 18.97 18.97 18.97 18.97 0 +0.00(+0.00%)
Jun 30, 2006 19.33 19.47 18.97 18.97 2,500 +0.04(+0.21%)
Jun 29, 2006 18.93 18.93 18.93 18.93 500 +0.06(+0.31%)
Jun 28, 2006 18.61 18.87 18.61 18.87 632 +0.02(+0.12%)
Jun 27, 2006 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 26, 2006 18.85 18.85 18.85 18.85 200 +0.00(+0.00%)
Jun 23, 2006 18.95 18.95 18.81 18.85 449 -0.05(-0.26%)
Jun 22, 2006 18.90 18.90 18.90 18.90 110 +0.00(+0.00%)
Jun 21, 2006 18.90 18.90 18.90 18.90 100 -0.19(-1.00%)
Jun 20, 2006 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Jun 19, 2006 19.16 19.16 19.09 19.09 404 +0.06(+0.32%)
Jun 16, 2006 19.70 19.70 19.03 19.03 10,164 -0.59(-3.01%)
Jun 15, 2006 19.37 19.75 19.37 19.62 3,513 -0.11(-0.56%)
Jun 14, 2006 19.73 19.73 19.73 19.73 700 +0.23(+1.18%)
Jun 13, 2006 19.48 19.50 19.48 19.50 1,200 -0.30(-1.52%)
Jun 12, 2006 18.91 19.80 18.91 19.80 557 +0.30(+1.54%)
Jun 09, 2006 19.50 19.50 19.50 19.50 500 +0.49(+2.58%)
Jun 08, 2006 19.76 19.80 18.75 19.01 1,873 -0.34(-1.76%)
Jun 07, 2006 19.35 19.35 19.35 19.35 200 +0.00(+0.00%)
Jun 06, 2006 19.35 19.35 19.35 19.35 100 +0.10(+0.52%)
Jun 05, 2006 19.20 19.25 19.20 19.25 1,700 +0.05(+0.26%)
Jun 02, 2006 18.47 19.20 18.47 19.20 3,521 +1.05(+5.79%)
Jun 01, 2006 18.15 18.15 18.15 18.15 251 +0.12(+0.67%)
May 31, 2006 18.32 18.51 18.01 18.03 2,619 -0.48(-2.59%)
May 30, 2006 18.77 18.77 18.51 18.51 552 -0.09(-0.48%)
May 26, 2006 18.77 18.77 18.60 18.60 377 -0.15(-0.80%)
May 25, 2006 18.84 19.03 18.75 18.75 2,754 -0.23(-1.21%)
May 24, 2006 19.25 19.25 18.81 18.98 21,116 -0.56(-2.87%)
May 23, 2006 19.79 19.79 19.54 19.54 200 +0.54(+2.84%)
May 22, 2006 19.13 19.99 19.00 19.00 2,401 -0.21(-1.09%)
May 19, 2006 19.21 19.21 19.21 19.21 160 -0.29(-1.49%)
May 18, 2006 19.20 19.83 19.14 19.50 2,557 +0.15(+0.78%)
May 17, 2006 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
May 16, 2006 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
May 15, 2006 19.55 19.83 19.35 19.35 3,996 -0.97(-4.77%)
May 12, 2006 20.32 20.32 20.32 20.32 0 +0.00(+0.00%)
May 11, 2006 19.75 20.32 19.62 20.32 2,142 +0.20(+0.99%)
May 10, 2006 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
May 09, 2006 20.30 20.30 20.12 20.12 430 -0.18(-0.89%)
May 08, 2006 20.30 20.30 20.30 20.30 100 +0.00(+0.00%)
May 05, 2006 20.30 20.50 20.30 20.30 1,150 +0.00(+0.00%)
May 04, 2006 20.30 20.30 20.30 20.30 400 +0.20(+1.00%)
May 03, 2006 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
May 02, 2006 20.10 20.10 20.10 20.10 1,006 -0.10(-0.50%)
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.