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, 2018 8.500 8.600 8.500 8.600 5,291 +0.00(+0.00%)
Jul 30, 2018 8.527 8.600 8.527 8.600 1,323 -0.10(-1.15%)
Jul 27, 2018 8.700 8.700 8.700 8.700 400 +0.15(+1.75%)
Jul 26, 2018 8.400 8.550 8.400 8.550 2,551 +0.00(+0.00%)
Jul 24, 2018 8.550 8.550 8.550 11 -0.02(-0.28%)
Jul 23, 2018 8.500 8.574 8.500 8.574 2,084 -0.03(-0.37%)
Jul 20, 2018 8.606 8.606 8.606 8.606 277 +0.11(+1.24%)
Jul 19, 2018 8.450 8.600 8.360 8.500 3,238 -0.05(-0.58%)
Jul 18, 2018 8.550 8.600 8.550 8.550 823 +0.05(+0.59%)
Jul 17, 2018 8.650 8.650 8.460 8.500 33,109 -0.10(-1.16%)
Jul 16, 2018 8.600 8.600 8.562 8.600 17,705 +0.00(+0.00%)
Jul 13, 2018 8.548 8.600 8.500 8.600 11,042 +0.00(+0.00%)
Jul 12, 2018 8.600 8.600 8.558 8.600 2,861 +0.00(+0.00%)
Jul 11, 2018 8.550 8.600 8.550 8.600 2,212 +0.05(+0.58%)
Jul 10, 2018 8.650 8.683 8.550 8.550 9,892 -0.10(-1.16%)
Jul 09, 2018 8.700 8.700 8.625 8.650 4,294 +0.00(+0.00%)
Jul 06, 2018 8.538 8.650 8.538 8.650 4,995 +0.05(+0.58%)
Jul 05, 2018 8.550 8.650 8.300 8.600 8,766 -0.10(-1.15%)
Jul 03, 2018 8.700 8.700 8.700 0 +0.11(+1.33%)
Jul 02, 2018 8.600 8.700 8.600 8.586 7,469 -0.06(-0.74%)
Jun 29, 2018 8.750 8.750 8.500 8.650 4,345 -0.05(-0.57%)
Jun 28, 2018 8.750 8.750 8.597 8.700 1,744 -0.05(-0.57%)
Jun 27, 2018 8.550 8.750 8.500 8.750 2,131 +0.07(+0.80%)
Jun 26, 2018 8.400 8.800 8.400 8.680 4,073 +0.13(+1.52%)
Jun 22, 2018 8.550 8.550 8.550 116 +0.25(+3.01%)
Jun 21, 2018 8.165 8.300 8.165 8.300 4,479 +0.10(+1.22%)
Jun 20, 2018 8.250 8.312 8.100 8.200 5,037 +0.00(+0.00%)
Jun 19, 2018 8.050 8.350 8.050 8.200 54,916 +0.05(+0.61%)
Jun 18, 2018 8.050 8.250 8.050 8.150 8,151 +0.15(+1.88%)
Jun 15, 2018 8.100 7.900 8.000 514,535 +0.05(+0.63%)
Jun 14, 2018 8.000 8.100 7.950 7.950 4,555 +0.00(+0.00%)
Jun 13, 2018 8.050 8.050 7.950 7.950 10,596 -0.05(-0.62%)
Jun 12, 2018 8.000 8.050 7.995 8.000 3,688 +0.00(+0.00%)
Jun 11, 2018 8.000 8.000 7.905 8.000 3,796 +0.05(+0.63%)
Jun 08, 2018 8.000 8.000 7.950 7.950 3,668 -0.05(-0.62%)
Jun 07, 2018 7.950 8.000 7.850 8.000 4,712 +0.10(+1.27%)
Jun 06, 2018 7.950 8.000 7.850 7.900 4,421 -0.10(-1.25%)
Jun 05, 2018 8.000 8.000 7.850 8.000 2,026 +0.10(+1.27%)
Jun 04, 2018 8.000 8.000 7.900 7.900 3,853 -0.10(-1.25%)
Jun 01, 2018 7.800 8.000 7.800 8.000 13,933 +0.10(+1.27%)
May 31, 2018 7.925 7.925 7.900 7.900 421 +0.10(+1.28%)
May 30, 2018 7.849 8.000 7.800 7.800 2,852 +0.00(+0.00%)
May 29, 2018 7.900 7.900 7.500 7.800 23,661 -0.15(-1.89%)
May 25, 2018 7.950 7.950 7.950 0 +0.08(+0.95%)
May 24, 2018 7.750 7.899 7.750 7.875 28,305 +0.03(+0.32%)
May 23, 2018 7.700 8.000 7.700 7.850 15,634 +0.15(+1.95%)
May 22, 2018 7.750 7.750 7.650 7.700 7,682 -0.05(-0.65%)
May 21, 2018 7.750 7.775 7.700 7.750 2,884 +0.05(+0.65%)
May 18, 2018 7.600 7.700 7.600 7.700 2,571 +0.10(+1.32%)
May 17, 2018 7.600 7.645 7.600 7.600 6,973 +0.00(+0.00%)
May 16, 2018 7.733 7.800 7.600 7.600 33,063 -0.10(-1.30%)
May 15, 2018 7.700 7.700 7.700 7.700 166 +0.05(+0.65%)
May 14, 2018 7.600 7.700 7.550 7.650 11,398 +0.10(+1.32%)
May 11, 2018 7.600 7.750 7.450 7.550 22,359 +0.04(+0.53%)
May 10, 2018 7.750 7.800 7.500 7.510 13,109 -0.44(-5.53%)
May 09, 2018 7.700 7.950 7.650 7.950 8,831 +0.35(+4.61%)
May 08, 2018 7.635 7.635 7.600 7.600 1,292 -0.10(-1.30%)
May 07, 2018 7.608 7.700 7.608 7.700 3,089 +0.15(+1.99%)
May 04, 2018 7.479 7.550 7.479 7.550 1,678 +0.10(+1.34%)
May 03, 2018 7.450 7.518 7.450 7.450 528 +0.00(+0.00%)
May 02, 2018 7.425 7.500 7.425 7.450 2,065 -0.15(-1.97%)
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.