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 (%)
Sep 30, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 27, 2002 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 26, 2002 7.500 7.500 7.500 7.500 300 +0.00(+0.00%)
Sep 25, 2002 7.500 7.500 7.500 7.500 100 +0.07(+0.87%)
Sep 24, 2002 7.375 7.435 7.375 7.435 2,300 +0.06(+0.81%)
Sep 23, 2002 7.375 7.375 7.375 7.375 200 +0.00(+0.00%)
Sep 20, 2002 7.625 7.625 7.375 7.375 300 -0.25(-3.28%)
Sep 19, 2002 7.625 7.625 7.375 7.625 10,700 +0.00(+0.00%)
Sep 18, 2002 7.625 7.625 7.375 7.625 10,700 +0.03(+0.39%)
Sep 17, 2002 7.625 7.625 7.320 7.595 2,900 +0.02(+0.33%)
Sep 16, 2002 7.750 7.750 7.570 7.570 400 -0.18(-2.32%)
Sep 13, 2002 7.750 7.750 7.750 7.750 100 +0.12(+1.64%)
Sep 12, 2002 7.750 7.750 7.625 7.625 2,500 -0.12(-1.61%)
Sep 11, 2002 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
Sep 10, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 09, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 06, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 05, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 04, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 03, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 30, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 29, 2002 7.875 7.875 7.750 7.750 1,300 -0.12(-1.59%)
Aug 28, 2002 7.550 7.875 7.400 7.875 4,300 +0.00(+0.00%)
Aug 27, 2002 7.875 7.875 7.875 7.875 2,000 +0.00(+0.00%)
Aug 26, 2002 7.875 7.875 7.875 7.875 6,700 +0.47(+6.42%)
Aug 23, 2002 7.520 7.875 7.400 7.400 26,300 -0.54(-6.86%)
Aug 22, 2002 7.905 8.050 7.550 7.945 16,200 -0.11(-1.30%)
Aug 21, 2002 8.050 8.050 8.050 8.050 500 +0.00(+0.00%)
Aug 20, 2002 8.050 8.050 8.050 8.050 20,000 +0.17(+2.16%)
Aug 16, 2002 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Aug 15, 2002 7.950 7.950 7.880 7.880 1,100 -0.03(-0.32%)
Aug 14, 2002 8.100 8.100 7.905 7.905 1,000 -0.19(-2.41%)
Aug 13, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Aug 12, 2002 8.100 8.100 8.100 8.100 3,000 +0.07(+0.93%)
Aug 07, 2002 8.025 8.025 8.025 8.025 500 +0.00(+0.00%)
Aug 06, 2002 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Aug 05, 2002 7.950 8.025 7.945 8.025 1,600 +0.08(+0.94%)
Aug 02, 2002 8.125 8.125 7.950 7.950 9,100 -0.05(-0.62%)
Aug 01, 2002 8.130 8.130 7.975 8.000 6,000 -0.18(-2.14%)
Jul 31, 2002 8.175 8.175 8.175 8.175 0 +0.00(+0.00%)
Jul 30, 2002 8.170 8.175 8.170 8.175 400 -0.02(-0.30%)
Jul 29, 2002 8.170 8.200 8.169 8.200 2,800 +0.04(+0.43%)
Jul 26, 2002 8.165 8.165 8.165 8.165 500 -0.01(-0.06%)
Jul 25, 2002 8.170 8.170 8.170 8.170 100 +0.02(+0.25%)
Jul 24, 2002 8.225 8.225 8.150 8.150 130,000 -0.15(-1.81%)
Jul 23, 2002 8.125 8.300 8.125 8.300 1,100 +0.18(+2.15%)
Jul 22, 2002 8.125 8.125 8.125 8.125 2,000 -0.12(-1.52%)
Jul 19, 2002 8.125 8.250 8.125 8.250 600 +0.12(+1.54%)
Jul 17, 2002 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Jul 12, 2002 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Jul 11, 2002 8.100 8.375 8.100 8.125 4,800 -0.36(-4.24%)
Jul 10, 2002 8.375 8.485 8.085 8.485 2,900 +0.04(+0.41%)
Jul 09, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 08, 2002 8.485 8.485 8.450 8.450 2,600 +0.38(+4.64%)
Jul 05, 2002 8.075 8.075 8.075 8.075 0 +0.00(+0.00%)
Jul 04, 2002 8.075 8.075 8.075 8.075 0 +0.00(+0.00%)
Jul 03, 2002 8.075 8.075 8.075 8.075 0 +0.00(+0.00%)
Jul 02, 2002 8.475 8.475 8.075 8.075 400 -0.40(-4.72%)
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.