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 31, 2017 6.543 6.589 6.402 6.402 27,104 -0.14(-2.14%)
Aug 30, 2017 6.636 6.636 6.543 6.543 2,845 -0.14(-2.10%)
Aug 29, 2017 6.683 6.683 6.683 6.683 315 +0.14(+2.14%)
Aug 28, 2017 6.589 6.683 6.543 6.543 13,858 -0.09(-1.41%)
Aug 25, 2017 6.610 6.636 6.589 6.636 3,594 +0.08(+1.28%)
Aug 24, 2017 6.664 6.664 6.543 6.552 2,630 -0.08(-1.27%)
Aug 22, 2017 6.636 6.636 6.636 6 -0.05(-0.70%)
Aug 21, 2017 6.683 6.683 6.683 6.683 211 -0.05(-0.69%)
Aug 18, 2017 6.636 6.730 6.636 6.730 2,134 +0.00(+0.00%)
Aug 17, 2017 6.730 6.730 6.636 6.730 13,379 +0.00(+0.00%)
Aug 16, 2017 6.730 6.730 6.683 6.730 3,208 -0.07(-1.03%)
Aug 15, 2017 6.776 6.800 6.776 6.800 2,379 +0.02(+0.34%)
Aug 14, 2017 6.683 6.776 6.683 6.776 1,945 +0.09(+1.40%)
Aug 10, 2017 6.683 6.683 6.683 134 +0.00(+0.00%)
Aug 09, 2017 6.730 6.730 6.683 6.683 2,406 -0.14(-2.05%)
Aug 07, 2017 6.823 6.823 6.823 6 +0.09(+1.39%)
Aug 04, 2017 6.730 6.730 6.730 6.730 400 +0.05(+0.70%)
Aug 03, 2017 6.730 6.746 6.683 6.683 4,553 -0.05(-0.69%)
Aug 02, 2017 6.730 6.730 6.730 6.730 108 -0.09(-1.37%)
Aug 01, 2017 6.730 6.823 6.730 6.823 31,491 +0.05(+0.69%)
Jul 31, 2017 6.730 6.776 6.730 6.776 4,619 -0.05(-0.68%)
Jul 28, 2017 6.730 6.823 6.730 6.823 1,991 +0.00(+0.00%)
Jul 26, 2017 6.823 6.823 6.823 20 +0.14(+2.10%)
Jul 25, 2017 6.823 6.870 6.683 6.683 5,996 -0.05(-0.69%)
Jul 24, 2017 6.730 6.776 6.730 6.730 1,983 +0.07(+1.11%)
Jul 21, 2017 6.776 6.776 6.655 6.655 2,658 -0.07(-1.03%)
Jul 20, 2017 6.730 6.730 6.725 6.725 224 -0.05(-0.76%)
Jul 17, 2017 6.776 6.776 6.776 58 +0.23(+3.57%)
Jul 13, 2017 6.543 6.543 6.543 74 -0.19(-2.78%)
Jul 11, 2017 6.730 6.730 6.730 192 +0.09(+1.41%)
Jul 10, 2017 6.730 6.917 6.636 6.636 58,254 -0.19(-2.74%)
Jul 07, 2017 6.688 6.963 6.636 6.823 3,442 +0.00(+0.00%)
Jul 06, 2017 6.730 6.823 6.730 6.823 3,201 +0.09(+1.39%)
Jul 05, 2017 6.730 6.730 6.730 6.730 461 -0.05(-0.69%)
Jul 03, 2017 6.776 6.776 6.776 6.776 113 +0.00(+0.00%)
Jun 30, 2017 6.776 6.776 6.776 113 +0.05(+0.69%)
Jun 29, 2017 6.730 6.730 6.730 6.730 715 +0.00(+0.00%)
Jun 28, 2017 6.823 6.870 6.730 6.730 2,083 -0.09(-1.37%)
Jun 27, 2017 6.823 6.917 6.823 6.823 562 -0.19(-2.67%)
Jun 23, 2017 7.010 7.010 7.010 72 +0.23(+3.45%)
Jun 22, 2017 6.776 6.776 6.776 6.776 320 -0.05(-0.68%)
Jun 21, 2017 6.730 6.823 6.730 6.823 266 -0.19(-2.67%)
Jun 20, 2017 7.005 7.010 6.702 7.010 1,503 +0.14(+2.04%)
Jun 19, 2017 6.683 7.057 6.683 6.870 2,736 +0.23(+3.52%)
Jun 16, 2017 6.823 7.244 6.636 6.636 40,522 -0.42(-5.96%)
Jun 15, 2017 7.010 7.103 6.823 7.057 15,066 +0.28(+4.14%)
Jun 14, 2017 6.917 7.103 6.636 6.776 13,293 -0.23(-3.33%)
Jun 13, 2017 6.963 7.010 6.870 7.010 8,283 +0.09(+1.35%)
Jun 12, 2017 6.776 7.010 6.776 6.917 13,893 +0.28(+4.23%)
Jun 09, 2017 6.776 6.776 6.636 6.636 12,999 -0.14(-2.07%)
Jun 08, 2017 6.730 6.776 6.683 6.776 14,260 +0.05(+0.69%)
Jun 07, 2017 6.730 6.730 6.594 6.730 12,393 +0.05(+0.70%)
Jun 06, 2017 6.683 6.683 6.645 6.683 10,046 +0.00(+0.00%)
Jun 05, 2017 6.589 6.683 6.589 6.683 8,579 +0.09(+1.42%)
Jun 02, 2017 6.589 6.661 6.589 6.589 44,407 +0.05(+0.71%)
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.