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 31, 2012 2.103 3.038 2.103 3.000 37,830 +0.95(+46.58%)
May 30, 2012 2.402 2.402 1.879 2.047 31,134 -0.37(-15.44%)
May 29, 2012 2.963 2.963 2.374 2.421 6,686 -0.09(-3.72%)
May 25, 2012 2.701 2.720 2.514 2.514 9,186 -0.19(-6.92%)
May 24, 2012 2.916 2.954 2.701 2.701 8,237 -0.25(-8.54%)
May 23, 2012 3.112 3.112 2.944 2.954 2,308 -0.22(-7.06%)
May 22, 2012 3.281 3.281 2.944 3.178 8,193 -0.14(-4.23%)
May 21, 2012 3.327 3.327 3.318 3.318 320 +0.15(+4.72%)
May 18, 2012 2.907 3.262 2.907 3.169 641 +0.04(+1.19%)
May 17, 2012 3.253 3.253 3.131 3.131 320 +0.13(+4.36%)
May 16, 2012 3.262 3.290 2.916 3.000 8,184 -0.26(-8.00%)
May 14, 2012 2.879 3.261 3.261 3.261 748 +0.01(+0.26%)
May 11, 2012 3.253 3.253 3.253 3.253 106 -0.04(-1.14%)
May 10, 2012 3.290 3.290 3.290 3.290 106 +0.43(+15.03%)
May 08, 2012 2.879 2.860 2.860 2.860 1,497 +0.00(+0.00%)
May 04, 2012 2.963 2.860 2.860 2.860 855 -0.18(-5.85%)
May 03, 2012 2.991 3.038 2.907 3.038 4,707 +0.05(+1.56%)
May 02, 2012 3.140 3.271 2.991 2.991 5,082 -0.19(-5.88%)
May 01, 2012 3.477 3.477 3.103 3.178 3,691 -0.34(-9.77%)
Apr 27, 2012 3.524 3.522 3.522 3.522 106 +0.32(+10.15%)
Apr 26, 2012 3.458 3.458 3.197 3.197 4,728 -0.31(-8.78%)
Apr 25, 2012 3.299 3.505 3.271 3.505 6,820 +0.10(+3.02%)
Apr 24, 2012 3.402 3.402 3.402 3.402 106 +0.11(+3.26%)
Apr 23, 2012 3.140 3.295 3.140 3.295 2,113 -0.06(-1.84%)
Apr 20, 2012 3.384 3.384 3.157 3.356 534 +0.26(+8.49%)
Apr 19, 2012 3.299 3.299 3.094 3.094 4,306 -0.18(-5.43%)
Apr 18, 2012 3.281 3.281 3.271 3.271 748 -0.00(-0.00%)
Apr 17, 2012 3.514 3.514 3.271 3.271 6,098 -0.23(-6.66%)
Apr 13, 2012 3.505 3.505 3.505 3.505 1,176 +0.02(+0.53%)
Apr 12, 2012 3.487 3.487 3.487 3.487 213 +0.07(+1.92%)
Apr 11, 2012 3.365 3.421 3.365 3.421 2,039 +0.06(+1.67%)
Apr 10, 2012 3.524 3.524 3.281 3.365 4,033 -0.16(-4.51%)
Apr 09, 2012 3.570 3.570 3.524 3.524 2,812 -0.13(-3.48%)
Apr 03, 2012 3.655 3.651 3.651 3.651 213 +0.09(+2.52%)
Apr 02, 2012 3.542 3.561 3.542 3.561 2,966 -0.16(-4.27%)
Mar 30, 2012 3.542 3.729 3.526 3.720 5,242 +0.03(+0.71%)
Mar 29, 2012 3.707 3.707 3.694 3.694 320 +0.18(+5.11%)
Mar 28, 2012 3.720 3.720 3.514 3.514 213 -0.10(-2.84%)
Mar 26, 2012 3.542 3.617 3.617 3.617 7,382 +0.12(+3.48%)
Mar 23, 2012 3.496 3.496 3.496 3.496 213 +0.02(+0.54%)
Mar 22, 2012 3.636 3.636 3.477 3.477 320 -0.16(-4.37%)
Mar 21, 2012 3.496 3.636 3.458 3.636 1,390 +0.13(+3.73%)
Mar 20, 2012 3.645 3.645 3.505 3.505 3,316 +0.23(+7.14%)
Mar 19, 2012 3.440 3.458 3.271 3.271 3,471 -0.06(-1.69%)
Mar 16, 2012 3.449 3.449 3.262 3.327 5,026 -0.13(-3.78%)
Mar 15, 2012 3.299 3.458 3.299 3.458 1,604 +0.23(+7.25%)
Mar 14, 2012 3.140 3.307 3.140 3.225 3,197 -0.21(-5.99%)
Mar 13, 2012 3.458 3.512 3.430 3.430 829 +0.04(+1.10%)
Mar 12, 2012 3.496 3.552 3.225 3.393 4,012 -0.05(-1.36%)
Mar 09, 2012 3.430 3.533 3.430 3.440 427 +0.04(+1.10%)
Mar 07, 2012 3.533 3.402 3.402 3.402 1,604 -0.05(-1.35%)
Mar 06, 2012 3.402 3.449 3.318 3.449 10,813 +0.00(+0.00%)
Mar 05, 2012 3.318 3.449 3.262 3.449 3,912 +0.12(+3.53%)
Mar 02, 2012 3.318 3.331 3.318 3.331 855 +0.06(+1.83%)
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.