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 (%)
Aug 31, 2015 4.830 4.850 4.830 4.850 2,310 +0.08(+1.68%)
Aug 28, 2015 4.770 4.770 4.770 4.770 348 +0.02(+0.42%)
Aug 27, 2015 4.850 4.850 4.750 4.750 7,100 -0.05(-1.04%)
Aug 26, 2015 4.710 4.800 4.710 4.800 3,680 -0.04(-0.83%)
Aug 25, 2015 4.800 4.840 4.790 4.840 7,932 -0.07(-1.43%)
Aug 24, 2015 4.720 4.910 4.700 4.910 13,465 +0.09(+1.87%)
Aug 21, 2015 4.800 4.850 4.760 4.820 6,601 -0.12(-2.36%)
Aug 20, 2015 4.936 4.936 4.936 4.936 110 +0.07(+1.37%)
Aug 18, 2015 4.870 4.870 4.870 4.870 3,500 -0.03(-0.61%)
Aug 17, 2015 4.980 4.980 4.870 4.900 13,919 +0.03(+0.62%)
Aug 13, 2015 4.840 4.870 4.870 4.870 30 -0.05(-1.02%)
Aug 11, 2015 4.920 4.920 4.920 4.920 5,100 -0.01(-0.20%)
Aug 10, 2015 4.922 5.037 4.922 4.930 2,885 -0.01(-0.20%)
Aug 07, 2015 4.950 4.950 4.930 4.940 2,245 -0.14(-2.76%)
Aug 06, 2015 4.964 5.090 4.920 5.080 11,477 +0.08(+1.60%)
Aug 05, 2015 4.950 5.010 4.950 5.000 7,557 +0.05(+1.01%)
Aug 04, 2015 5.070 5.070 4.950 4.950 2,600 +0.03(+0.61%)
Aug 03, 2015 4.930 4.930 4.920 4.920 3,120 -0.01(-0.20%)
Jul 31, 2015 4.930 4.930 4.920 4.930 3,700 +0.01(+0.20%)
Jul 30, 2015 4.941 4.941 4.920 4.920 1,614 -0.00(-0.06%)
Jul 29, 2015 4.907 4.980 4.860 4.923 8,075 +0.11(+2.35%)
Jul 28, 2015 4.860 4.910 4.810 4.810 602 +0.01(+0.21%)
Jul 27, 2015 4.850 4.850 4.800 4.800 8,056 -0.10(-2.04%)
Jul 24, 2015 4.890 4.980 4.890 4.900 13,993 +0.10(+2.08%)
Jul 23, 2015 4.800 4.800 4.800 4.800 138 -0.07(-1.44%)
Jul 22, 2015 4.845 4.870 4.800 4.870 1,600 +0.04(+0.83%)
Jul 21, 2015 4.830 4.830 4.830 4.830 100 +0.00(+0.00%)
Jul 20, 2015 4.860 4.882 4.800 4.830 2,140 -0.05(-1.02%)
Jul 17, 2015 4.860 4.880 4.850 4.880 2,200 +0.02(+0.41%)
Jul 16, 2015 4.860 4.860 4.850 4.860 630 +0.03(+0.62%)
Jul 15, 2015 4.810 4.840 4.810 4.830 3,212 -0.02(-0.41%)
Jul 14, 2015 4.789 4.850 4.789 4.850 13,749 +0.01(+0.21%)
Jul 13, 2015 4.790 4.870 4.790 4.840 8,184 +0.03(+0.62%)
Jul 10, 2015 4.760 4.810 4.760 4.810 13,401 +0.05(+1.05%)
Jul 09, 2015 4.750 4.788 4.740 4.760 21,100 +0.04(+0.85%)
Jul 08, 2015 4.800 4.890 4.720 4.720 2,875 -0.09(-1.87%)
Jul 07, 2015 4.972 4.972 4.810 4.810 802 -0.04(-0.82%)
Jul 06, 2015 4.928 4.928 4.850 4.850 2,779 -0.03(-0.61%)
Jul 02, 2015 4.830 4.880 4.880 4.880 300 -0.12(-2.40%)
Jul 01, 2015 4.910 5.020 4.910 5.000 9,789 +0.19(+3.95%)
Jun 30, 2015 4.850 4.850 4.780 4.810 1,904 +0.01(+0.21%)
Jun 29, 2015 5.010 5.060 4.800 4.800 13,982 -0.32(-6.25%)
Jun 26, 2015 5.099 5.120 5.060 5.120 4,948 +0.06(+1.19%)
Jun 25, 2015 5.050 5.097 5.050 5.060 5,346 -0.05(-0.98%)
Jun 24, 2015 5.000 5.110 5.000 5.110 4,259 +0.16(+3.23%)
Jun 23, 2015 4.880 4.950 4.880 4.950 5,285 +0.15(+3.13%)
Jun 22, 2015 4.800 4.900 4.800 4.800 11,635 -0.04(-0.83%)
Jun 19, 2015 4.800 4.840 4.800 4.840 454 +0.08(+1.68%)
Jun 18, 2015 4.790 4.850 4.720 4.760 11,262 -0.07(-1.45%)
Jun 17, 2015 4.750 4.838 4.740 4.830 29,227 +0.07(+1.47%)
Jun 16, 2015 4.835 4.835 4.740 4.760 6,596 -0.06(-1.14%)
Jun 15, 2015 4.815 4.815 4.815 4.815 523 -0.03(-0.72%)
Jun 12, 2015 4.751 4.850 4.751 4.850 2,620 +0.09(+1.89%)
Jun 11, 2015 4.750 4.850 4.750 4.760 8,785 -0.04(-0.83%)
Jun 09, 2015 4.750 4.800 4.800 4.800 153,900 +0.10(+2.13%)
Jun 08, 2015 4.711 4.711 4.700 4.700 1,650 -0.10(-2.08%)
Jun 03, 2015 4.700 4.800 4.800 4.800 2,500 +0.08(+1.69%)
Jun 02, 2015 4.680 4.720 4.680 4.720 6,659 -0.02(-0.32%)
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.