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 29, 2006 19.15 19.34 19.15 19.34 1,600 +0.19(+0.99%)
Sep 28, 2006 19.25 19.25 19.15 19.15 300 -0.08(-0.42%)
Sep 27, 2006 19.23 19.23 19.23 19.23 200 +0.58(+3.11%)
Sep 26, 2006 18.88 18.69 18.55 18.65 900 -0.23(-1.22%)
Sep 25, 2006 18.99 18.99 18.65 18.88 3,107 -0.13(-0.68%)
Sep 22, 2006 19.01 19.01 19.01 19.01 500 +0.00(+0.00%)
Sep 21, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Sep 20, 2006 19.01 19.04 19.01 19.01 800 -0.14(-0.73%)
Sep 19, 2006 18.75 19.15 18.75 19.15 11,157 +0.29(+1.54%)
Sep 18, 2006 18.66 18.86 18.66 18.86 2,200 -0.02(-0.11%)
Sep 15, 2006 18.85 18.98 18.65 18.88 2,327 +0.05(+0.27%)
Sep 14, 2006 18.70 18.83 18.70 18.83 3,727 -0.02(-0.11%)
Sep 13, 2006 18.75 18.85 18.60 18.85 2,630 +0.09(+0.48%)
Sep 12, 2006 18.85 18.91 18.35 18.76 32,828 -0.14(-0.74%)
Sep 11, 2006 18.90 19.06 18.90 18.90 2,310 -0.35(-1.82%)
Sep 08, 2006 18.88 19.35 18.70 19.25 4,987 +0.22(+1.16%)
Sep 07, 2006 19.04 19.04 19.03 19.03 300 -0.27(-1.40%)
Sep 06, 2006 19.30 19.30 19.30 19.30 160 +0.35(+1.85%)
Sep 05, 2006 18.90 18.95 18.90 18.95 2,383 -0.13(-0.68%)
Sep 01, 2006 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Aug 31, 2006 19.08 19.08 19.08 19.08 100 +0.12(+0.63%)
Aug 30, 2006 18.96 18.96 18.96 18.96 766 -0.16(-0.84%)
Aug 29, 2006 19.12 19.12 19.12 19.12 206 +0.02(+0.10%)
Aug 28, 2006 19.51 19.51 19.02 19.10 4,472 -0.52(-2.65%)
Aug 25, 2006 19.60 19.84 19.51 19.62 4,705 -0.28(-1.41%)
Aug 24, 2006 19.80 19.90 19.80 19.90 1,000 +0.05(+0.25%)
Aug 23, 2006 19.18 19.85 19.18 19.85 9,200 +0.01(+0.05%)
Aug 22, 2006 18.76 20.20 18.76 19.84 8,265 +0.84(+4.42%)
Aug 21, 2006 19.03 19.03 19.00 19.00 2,187 -0.35(-1.81%)
Aug 18, 2006 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Aug 17, 2006 19.35 19.35 19.35 19.35 6,115 +0.12(+0.62%)
Aug 16, 2006 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Aug 15, 2006 19.20 19.35 19.19 19.23 2,760 -0.12(-0.62%)
Aug 14, 2006 19.35 19.35 19.35 19.35 410 +0.14(+0.73%)
Aug 11, 2006 19.21 19.21 19.00 19.21 1,269 -0.09(-0.46%)
Aug 10, 2006 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Aug 09, 2006 18.89 19.35 18.89 19.30 1,942 +0.36(+1.89%)
Aug 08, 2006 19.49 19.49 18.94 18.94 3,078 -0.17(-0.89%)
Aug 07, 2006 19.60 19.60 19.02 19.11 4,210 -0.44(-2.24%)
Aug 04, 2006 19.55 19.55 18.90 19.55 200 +0.66(+3.49%)
Aug 03, 2006 18.83 18.89 18.83 18.89 1,500 +0.06(+0.31%)
Aug 02, 2006 18.60 18.83 18.60 18.83 2,426 +0.23(+1.24%)
Aug 01, 2006 18.60 18.60 18.40 18.60 410 -0.20(-1.06%)
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%)
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.