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, 2018 8.620 8.620 8.620 0 +0.05(+0.55%)
Aug 30, 2018 8.620 8.667 8.530 8.573 1,388 +0.00(+0.00%)
Aug 29, 2018 8.903 8.903 8.526 8.573 9,994 -0.14(-1.62%)
Aug 28, 2018 8.479 8.714 8.432 8.714 4,422 +0.28(+3.35%)
Aug 27, 2018 8.488 8.526 8.432 8.432 2,482 +0.00(+0.00%)
Aug 24, 2018 8.526 8.526 8.432 8.432 4,776 +0.05(+0.56%)
Aug 23, 2018 8.432 8.479 8.384 8.384 4,725 +0.05(+0.56%)
Aug 22, 2018 8.502 8.526 8.337 8.337 9,580 -0.14(-1.67%)
Aug 21, 2018 8.384 8.479 8.384 8.479 5,807 +0.05(+0.56%)
Aug 20, 2018 8.290 8.539 8.290 8.432 5,544 +0.19(+2.29%)
Aug 17, 2018 8.215 8.243 8.215 8.243 636 +0.00(+0.00%)
Aug 16, 2018 8.290 8.290 8.217 8.243 1,704 -0.03(-0.39%)
Aug 15, 2018 8.384 8.384 8.275 8.275 5,267 +0.06(+0.73%)
Aug 14, 2018 8.384 8.384 8.055 8.215 4,192 +0.02(+0.23%)
Aug 13, 2018 8.057 8.196 8.057 8.196 977 +0.00(+0.00%)
Aug 10, 2018 8.290 8.290 8.196 8.196 2,122 -0.02(-0.29%)
Aug 09, 2018 8.384 8.432 8.154 8.220 3,168 -0.00(-0.06%)
Aug 08, 2018 8.196 8.384 8.064 8.225 4,766 +0.08(+0.93%)
Aug 07, 2018 8.243 8.243 8.102 8.149 8,120 -0.01(-0.15%)
Aug 06, 2018 8.055 8.196 8.055 8.161 6,889 +0.06(+0.73%)
Aug 03, 2018 8.196 8.196 8.102 8.102 2,866 -0.09(-1.15%)
Aug 02, 2018 8.008 8.196 8.008 8.196 6,079 +0.19(+2.35%)
Aug 01, 2018 8.008 8.008 8.008 8.008 173 -0.09(-1.16%)
Jul 31, 2018 8.008 8.102 8.008 8.102 5,616 +0.00(+0.00%)
Jul 30, 2018 8.033 8.102 8.033 8.102 1,404 -0.09(-1.15%)
Jul 27, 2018 8.196 8.196 8.196 8.196 424 +0.14(+1.75%)
Jul 26, 2018 7.913 8.055 7.913 8.055 2,707 +0.00(+0.00%)
Jul 24, 2018 8.055 8.055 8.055 11 -0.02(-0.28%)
Jul 23, 2018 8.008 8.077 8.008 8.077 2,212 -0.03(-0.37%)
Jul 20, 2018 8.107 8.107 8.107 8.107 294 +0.10(+1.24%)
Jul 19, 2018 7.961 8.102 7.876 8.008 3,437 -0.05(-0.58%)
Jul 18, 2018 8.055 8.102 8.055 8.055 873 +0.05(+0.59%)
Jul 17, 2018 8.149 8.149 7.970 8.008 35,144 -0.09(-1.16%)
Jul 16, 2018 8.102 8.102 8.067 8.102 18,793 +0.00(+0.00%)
Jul 13, 2018 8.053 8.102 8.008 8.102 11,720 +0.00(+0.00%)
Jul 12, 2018 8.102 8.102 8.062 8.102 3,036 +0.00(+0.00%)
Jul 11, 2018 8.055 8.102 8.055 8.102 2,348 +0.05(+0.58%)
Jul 10, 2018 8.149 8.180 8.055 8.055 10,500 -0.09(-1.16%)
Jul 09, 2018 8.196 8.196 8.125 8.149 4,558 +0.00(+0.00%)
Jul 06, 2018 8.043 8.149 8.043 8.149 5,302 +0.05(+0.58%)
Jul 05, 2018 8.055 8.149 7.819 8.102 9,304 -0.09(-1.15%)
Jul 03, 2018 8.196 8.196 8.196 0 +0.11(+1.33%)
Jul 02, 2018 8.102 8.196 8.102 8.088 7,928 -0.06(-0.74%)
Jun 29, 2018 8.243 8.243 8.008 8.149 4,612 -0.05(-0.57%)
Jun 28, 2018 8.243 8.243 8.099 8.196 1,851 -0.05(-0.57%)
Jun 27, 2018 8.055 8.243 8.008 8.243 2,262 +0.07(+0.80%)
Jun 26, 2018 7.913 8.290 7.913 8.178 4,323 +0.12(+1.52%)
Jun 22, 2018 8.055 8.055 8.055 123 +0.24(+3.01%)
Jun 21, 2018 7.692 7.819 7.692 7.819 4,754 +0.09(+1.22%)
Jun 20, 2018 7.772 7.831 7.631 7.725 5,346 +0.00(+0.00%)
Jun 19, 2018 7.584 7.866 7.584 7.725 58,292 +0.05(+0.61%)
Jun 18, 2018 7.584 7.772 7.584 7.678 8,652 +0.14(+1.87%)
Jun 15, 2018 7.631 7.442 7.537 546,171 +0.05(+0.63%)
Jun 14, 2018 7.537 7.631 7.489 7.489 4,835 +0.00(+0.00%)
Jun 13, 2018 7.584 7.584 7.489 7.489 11,247 -0.05(-0.63%)
Jun 12, 2018 7.537 7.584 7.532 7.537 3,914 +0.00(+0.00%)
Jun 11, 2018 7.537 7.537 7.447 7.537 4,029 +0.05(+0.63%)
Jun 08, 2018 7.537 7.537 7.489 7.489 3,893 -0.05(-0.63%)
Jun 07, 2018 7.489 7.537 7.395 7.537 5,001 +0.12(+1.65%)
Jun 06, 2018 7.461 7.508 7.367 7.414 4,710 -0.09(-1.25%)
Jun 05, 2018 7.508 7.508 7.367 7.508 2,158 +0.09(+1.27%)
Jun 04, 2018 7.508 7.508 7.414 7.414 4,105 -0.09(-1.25%)
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.