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 (%)
May 30, 2003 10.66 10.66 10.42 10.42 427 -0.24(-2.28%)
May 29, 2003 10.66 10.66 10.33 10.66 534 +0.00(+0.00%)
May 28, 2003 10.67 10.67 10.66 10.66 1,604 +0.37(+3.59%)
May 27, 2003 10.09 10.58 10.09 10.30 4,065 +0.20(+1.99%)
May 23, 2003 10.66 10.70 10.09 10.09 27,603 -0.55(-5.18%)
May 22, 2003 10.65 10.65 10.65 10.65 106 +0.14(+1.33%)
May 21, 2003 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
May 20, 2003 10.35 10.51 10.35 10.51 213 +0.15(+1.49%)
May 19, 2003 10.47 10.47 10.35 10.35 2,139 -0.12(-1.12%)
May 16, 2003 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
May 15, 2003 10.63 10.75 10.47 10.47 17,225 +0.02(+0.22%)
May 14, 2003 10.61 10.61 10.35 10.44 14,657 -0.42(-3.87%)
May 13, 2003 10.98 10.98 10.59 10.87 6,740 -0.12(-1.06%)
May 12, 2003 10.84 10.98 10.84 10.98 1,390 +0.16(+1.51%)
May 09, 2003 10.82 10.82 10.82 10.82 320 -0.16(-1.49%)
May 08, 2003 10.76 10.98 10.76 10.98 855 +0.20(+1.86%)
May 07, 2003 10.98 10.98 10.78 10.78 534 -0.08(-0.77%)
May 06, 2003 10.71 10.98 10.71 10.87 7,489 +0.23(+2.15%)
May 05, 2003 10.80 11.09 10.56 10.64 7,596 +0.03(+0.26%)
May 02, 2003 10.92 10.92 10.61 10.61 4,065 -0.31(-2.82%)
May 01, 2003 11.19 11.19 10.75 10.92 8,345 -0.22(-2.01%)
Apr 30, 2003 11.59 11.59 10.69 11.14 12,731 -0.43(-3.68%)
Apr 29, 2003 11.10 11.57 11.09 11.57 5,563 +0.02(+0.20%)
Apr 28, 2003 11.45 11.54 10.52 11.54 27,389 +0.13(+1.10%)
Apr 25, 2003 11.25 11.45 10.89 11.42 11,768 +0.24(+2.13%)
Apr 24, 2003 10.70 11.38 10.70 11.18 4,386 -0.20(-1.77%)
Apr 23, 2003 11.22 11.38 10.33 11.38 7,917 +0.18(+1.59%)
Apr 22, 2003 10.80 11.20 10.80 11.20 2,781 +0.14(+1.27%)
Apr 21, 2003 11.63 11.63 10.98 11.06 22,574 -0.57(-4.94%)
Apr 17, 2003 11.12 11.68 10.85 11.64 8,024 +0.51(+4.62%)
Apr 16, 2003 11.71 11.71 10.94 11.12 15,834 -0.56(-4.80%)
Apr 15, 2003 11.63 11.73 11.01 11.68 5,884 +0.09(+0.81%)
Apr 14, 2003 11.08 11.59 10.74 11.59 6,312 +0.52(+4.69%)
Apr 11, 2003 10.68 11.07 10.68 11.07 5,349 +0.39(+3.68%)
Apr 10, 2003 10.30 10.68 10.30 10.68 3,851 +0.37(+3.63%)
Apr 09, 2003 10.30 10.30 10.30 10.30 106 +0.02(+0.23%)
Apr 08, 2003 10.28 10.28 10.28 10.28 106 -0.05(-0.45%)
Apr 07, 2003 10.06 10.77 9.510 10.33 17,011 -0.44(-4.12%)
Apr 04, 2003 10.75 10.77 10.75 10.77 1,818 +0.02(+0.22%)
Apr 03, 2003 10.88 10.89 10.09 10.75 5,563 -0.16(-1.50%)
Apr 02, 2003 10.37 10.94 10.28 10.91 5,991 +0.70(+6.87%)
Apr 01, 2003 10.40 10.63 9.814 10.21 9,308 -0.19(-1.80%)
Mar 31, 2003 9.384 10.52 9.384 10.40 9,094 +0.54(+5.45%)
Mar 28, 2003 9.370 9.954 9.370 9.861 6,526 -0.38(-3.70%)
Mar 27, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 26, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 25, 2003 9.721 10.28 9.697 10.24 4,279 +0.03(+0.28%)
Mar 24, 2003 10.25 10.25 9.921 10.21 1,925 -0.07(-0.68%)
Mar 21, 2003 10.00 10.28 9.982 10.28 3,637 +0.28(+2.80%)
Mar 20, 2003 9.375 10.05 8.646 10.00 25,249 +0.24(+2.49%)
Mar 19, 2003 9.884 10.00 9.347 9.758 20,863 -0.13(-1.28%)
Mar 18, 2003 9.230 9.889 9.136 9.884 19,472 +0.54(+5.75%)
Mar 17, 2003 9.328 9.347 9.328 9.347 1,711 +0.02(+0.20%)
Mar 14, 2003 9.319 9.347 9.169 9.328 2,567 +0.01(+0.10%)
Mar 13, 2003 8.996 9.319 8.973 9.319 4,707 +0.32(+3.58%)
Mar 12, 2003 8.879 8.996 8.412 8.996 36,055 +0.07(+0.84%)
Mar 11, 2003 8.898 8.963 8.898 8.921 2,674 +0.02(+0.21%)
Mar 10, 2003 8.963 8.963 8.903 8.903 1,176 -0.05(-0.52%)
Mar 07, 2003 8.949 8.949 8.949 8.949 106 +0.00(+0.00%)
Mar 06, 2003 8.963 8.963 8.851 8.949 1,497 +0.00(+0.00%)
Mar 05, 2003 8.949 8.949 8.842 8.949 2,567 +0.00(+0.05%)
Mar 04, 2003 8.865 8.959 8.865 8.945 1,283 +0.08(+0.90%)
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.