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 (%)
Oct 28, 2011 2.505 2.711 2.711 2.711 2,353 +0.20(+7.81%)
Oct 27, 2011 2.542 2.692 2.422 2.514 2,184 -0.03(-1.10%)
Oct 26, 2011 2.739 2.804 2.439 2.542 17,012 -0.27(-9.63%)
Oct 25, 2011 2.533 2.813 2.454 2.813 10,522 +0.18(+6.74%)
Oct 24, 2011 2.776 2.776 2.439 2.636 9,356 +0.07(+2.92%)
Oct 20, 2011 2.561 2.561 2.561 2.561 0 +0.08(+3.40%)
Oct 19, 2011 2.477 2.477 2.383 2.477 3,159 -0.05(-1.85%)
Oct 18, 2011 2.748 2.748 2.374 2.524 10,378 +0.06(+2.27%)
Oct 17, 2011 2.346 2.570 2.253 2.468 9,525 +0.10(+4.35%)
Oct 14, 2011 2.253 2.383 2.253 2.365 18,535 +0.03(+1.20%)
Oct 13, 2011 2.271 2.402 2.243 2.337 6,098 -0.23(-9.09%)
Oct 12, 2011 2.196 2.570 2.196 2.570 18,055 +0.28(+12.24%)
Oct 11, 2011 2.524 2.524 2.290 2.290 10,628 +0.00(+0.00%)
Oct 07, 2011 2.430 2.290 2.290 2.290 4,065 +0.04(+1.66%)
Oct 06, 2011 2.140 2.253 2.131 2.252 4,217 +0.10(+4.78%)
Oct 05, 2011 2.140 2.150 2.103 2.150 1,283 +0.05(+2.22%)
Oct 04, 2011 2.103 2.140 2.103 2.103 4,419 -0.10(-4.67%)
Oct 03, 2011 2.225 2.231 2.206 2.206 3,925 -0.14(-5.97%)
Sep 30, 2011 2.262 2.346 2.253 2.346 1,535 -0.01(-0.39%)
Sep 29, 2011 2.243 2.355 2.243 2.355 251 -0.05(-1.95%)
Sep 28, 2011 2.262 2.402 2.262 2.402 430 +0.13(+5.76%)
Sep 27, 2011 2.281 2.393 2.215 2.271 2,863 -0.07(-3.19%)
Sep 23, 2011 2.327 2.346 2.346 2.346 962 -0.13(-5.28%)
Sep 22, 2011 2.243 2.477 2.225 2.477 8,266 +0.02(+0.68%)
Sep 21, 2011 2.561 2.561 2.460 2.460 2,032 +0.12(+5.28%)
Sep 20, 2011 2.262 2.430 2.253 2.337 5,177 -0.14(-5.66%)
Sep 19, 2011 2.411 2.477 2.411 2.477 322 +0.05(+1.92%)
Sep 16, 2011 2.598 2.636 2.411 2.430 4,473 -0.30(-10.96%)
Sep 15, 2011 2.000 2.776 2.000 2.729 24,803 +0.45(+19.67%)
Sep 14, 2011 2.215 2.458 2.140 2.281 7,641 -0.21(-8.61%)
Sep 13, 2011 2.477 2.505 2.477 2.496 1,390 +0.17(+7.23%)
Sep 12, 2011 2.514 2.654 1.953 2.327 18,528 -0.21(-8.12%)
Sep 09, 2011 2.813 2.813 2.533 2.533 4,385 -0.22(-8.14%)
Sep 08, 2011 2.813 2.813 2.711 2.757 962 -0.12(-4.22%)
Sep 07, 2011 2.879 2.879 2.879 2.879 297 +0.07(+2.67%)
Sep 06, 2011 2.757 2.804 2.757 2.804 255 -0.03(-0.99%)
Aug 31, 2011 2.832 2.832 2.832 2.832 2,246 +0.01(+0.33%)
Aug 29, 2011 2.757 2.823 2.823 2.823 1,818 -0.06(-1.95%)
Aug 26, 2011 2.832 2.879 2.832 2.879 213 +0.03(+0.98%)
Aug 25, 2011 2.944 2.944 2.795 2.851 2,835 -0.01(-0.33%)
Aug 24, 2011 2.243 2.860 2.243 2.860 34,465 +0.57(+24.90%)
Aug 23, 2011 2.337 2.337 2.196 2.290 4,159 -0.05(-2.24%)
Aug 22, 2011 2.636 2.636 2.103 2.342 1,176 -0.03(-1.41%)
Aug 19, 2011 2.468 2.657 2.374 2.376 2,979 -0.05(-2.24%)
Aug 18, 2011 2.514 2.664 2.430 2.430 4,374 -0.12(-4.76%)
Aug 17, 2011 2.570 2.570 2.430 2.552 855 -0.06(-2.15%)
Aug 15, 2011 2.449 2.608 2.608 2.608 1,604 +0.01(+0.36%)
Aug 12, 2011 2.458 2.617 2.458 2.598 2,032 +0.17(+6.92%)
Aug 11, 2011 2.533 2.617 2.430 2.430 1,526 -0.19(-7.14%)
Aug 10, 2011 2.524 2.654 2.430 2.617 1,471 -0.10(-3.78%)
Aug 09, 2011 2.720 2.720 2.346 2.720 1,390 +0.02(+0.69%)
Aug 08, 2011 2.804 2.804 2.701 2.701 1,176 -0.20(-6.77%)
Aug 05, 2011 2.888 2.897 2.804 2.897 6,027 +0.05(+1.64%)
Aug 04, 2011 2.869 2.907 2.813 2.851 4,168 +0.03(+0.99%)
Aug 03, 2011 2.982 3.066 2.823 2.823 2,950 -0.13(-4.43%)
Aug 02, 2011 2.991 3.075 2.954 2.954 1,818 -0.13(-4.24%)
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.