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 30, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 29, 2002 7.361 7.361 7.243 7.244 1,390 -0.12(-1.59%)
Aug 28, 2002 7.057 7.361 6.917 7.361 4,600 +0.00(+0.00%)
Aug 27, 2002 7.361 7.361 7.361 7.361 2,139 +0.00(+0.00%)
Aug 26, 2002 7.361 7.361 7.361 7.361 7,168 +0.44(+6.42%)
Aug 23, 2002 7.029 7.361 6.917 6.917 28,138 -0.51(-6.86%)
Aug 22, 2002 7.389 7.524 7.057 7.426 17,332 -0.10(-1.30%)
Aug 21, 2002 7.524 7.524 7.524 7.524 534 +0.00(+0.00%)
Aug 20, 2002 7.524 7.524 7.524 7.524 21,397 +0.16(+2.16%)
Aug 16, 2002 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Aug 15, 2002 7.431 7.431 7.365 7.365 1,176 -0.02(-0.32%)
Aug 14, 2002 7.571 7.571 7.389 7.389 1,069 -0.18(-2.41%)
Aug 13, 2002 7.571 7.571 7.571 7.571 0 +0.00(+0.00%)
Aug 12, 2002 7.571 7.571 7.571 7.571 3,209 +0.07(+0.93%)
Aug 07, 2002 7.501 7.501 7.501 7.501 534 +0.00(+0.00%)
Aug 06, 2002 7.501 7.501 7.501 7.501 0 +0.00(+0.00%)
Aug 05, 2002 7.431 7.501 7.426 7.501 1,711 +0.07(+0.94%)
Aug 02, 2002 7.594 7.594 7.431 7.431 9,736 -0.05(-0.62%)
Aug 01, 2002 7.599 7.599 7.454 7.477 6,419 -0.16(-2.14%)
Jul 31, 2002 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Jul 30, 2002 7.636 7.641 7.636 7.641 427 -0.02(-0.30%)
Jul 29, 2002 7.636 7.664 7.636 7.664 2,995 +0.03(+0.43%)
Jul 26, 2002 7.632 7.632 7.632 7.632 534 -0.00(-0.06%)
Jul 25, 2002 7.636 7.636 7.636 7.636 106 +0.02(+0.25%)
Jul 24, 2002 7.688 7.688 7.618 7.618 139,086 -0.14(-1.81%)
Jul 23, 2002 7.594 7.758 7.594 7.758 1,176 +0.16(+2.15%)
Jul 22, 2002 7.594 7.594 7.594 7.594 2,139 -0.12(-1.52%)
Jul 19, 2002 7.594 7.711 7.594 7.711 641 +0.12(+1.54%)
Jul 17, 2002 7.594 7.594 7.594 7.594 0 +0.00(+0.00%)
Jul 12, 2002 7.594 7.594 7.594 7.594 0 +0.00(+0.00%)
Jul 11, 2002 7.571 7.828 7.571 7.594 5,135 -0.34(-4.24%)
Jul 10, 2002 7.828 7.931 7.557 7.931 3,102 +0.03(+0.41%)
Jul 09, 2002 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Jul 08, 2002 7.931 7.931 7.898 7.898 2,781 +0.35(+4.64%)
Jul 05, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 04, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 03, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 02, 2002 7.921 7.921 7.547 7.547 427 -0.37(-4.72%)
Jul 01, 2002 7.547 7.921 7.547 7.921 641 +0.24(+3.16%)
Jun 28, 2002 7.524 7.921 7.524 7.678 4,707 -0.24(-3.07%)
Jun 27, 2002 7.711 7.921 7.524 7.921 4,814 +0.10(+1.25%)
Jun 26, 2002 7.594 7.940 7.477 7.823 5,991 -0.12(-1.53%)
Jun 25, 2002 7.945 7.945 7.828 7.945 2,567 +0.47(+6.25%)
Jun 21, 2002 7.244 7.477 7.244 7.477 1,283 +0.12(+1.59%)
Jun 20, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Jun 19, 2002 7.010 7.361 7.010 7.361 1,604 +0.12(+1.61%)
Jun 18, 2002 6.660 7.010 6.660 7.244 2,032 +0.23(+3.33%)
Jun 17, 2002 7.010 7.010 7.010 7.010 106 +0.00(+0.00%)
Jun 14, 2002 6.776 7.010 6.776 7.010 534 +0.12(+1.70%)
Jun 12, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 11, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 10, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 07, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 06, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
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.