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, 2019 8.383 8.383 8.279 8.279 10,508 -0.20(-2.36%)
May 30, 2019 8.545 8.545 8.345 8.479 4,578 -0.03(-0.34%)
May 29, 2019 8.222 8.555 8.222 8.507 7,849 +0.37(+4.56%)
May 28, 2019 8.279 8.279 8.068 8.136 12,315 -0.16(-1.95%)
May 24, 2019 8.098 8.298 8.098 8.298 6,200 +0.12(+1.51%)
May 23, 2019 8.336 8.336 8.088 8.174 6,138 -0.22(-2.61%)
May 22, 2019 8.355 8.513 8.355 8.393 3,397 +0.04(+0.46%)
May 21, 2019 8.602 8.602 8.326 8.355 5,341 -0.21(-2.44%)
May 20, 2019 8.088 8.564 8.088 8.564 7,618 +0.52(+6.51%)
May 17, 2019 8.069 8.298 8.041 8.041 17,759 -0.04(-0.47%)
May 16, 2019 8.222 8.454 8.007 8.079 11,092 -0.16(-1.96%)
May 15, 2019 8.288 8.298 8.222 8.241 10,694 -0.04(-0.46%)
May 14, 2019 8.298 8.374 8.231 8.279 6,076 -0.04(-0.46%)
May 13, 2019 8.383 8.406 8.298 8.317 13,906 -0.22(-2.56%)
May 10, 2019 8.659 8.726 8.479 8.536 5,254 -0.14(-1.64%)
May 09, 2019 8.621 8.720 8.441 8.678 8,808 +0.02(+0.22%)
May 08, 2019 8.593 8.707 8.393 8.659 8,263 +0.00(+0.00%)
May 07, 2019 8.678 8.802 8.612 8.659 4,686 -0.14(-1.62%)
May 06, 2019 8.517 8.850 8.450 8.802 8,099 +0.13(+1.54%)
May 03, 2019 8.736 8.850 8.583 8.669 23,749 -0.10(-1.19%)
May 02, 2019 8.840 8.840 8.602 8.774 7,091 -0.07(-0.75%)
May 01, 2019 8.812 8.869 8.812 8.840 8,073 +0.03(+0.32%)
Apr 30, 2019 8.945 8.945 8.812 8.812 4,668 -0.10(-1.17%)
Apr 29, 2019 8.726 8.916 8.593 8.916 14,677 +0.09(+0.97%)
Apr 26, 2019 8.821 8.850 8.545 8.831 44,347 +0.01(+0.11%)
Apr 25, 2019 8.688 8.821 8.564 8.821 10,754 +0.19(+2.21%)
Apr 24, 2019 8.707 8.707 8.545 8.631 5,547 -0.08(-0.87%)
Apr 23, 2019 8.517 8.726 8.431 8.707 13,284 +0.19(+2.23%)
Apr 22, 2019 8.612 8.697 8.374 8.517 25,884 +0.04(+0.49%)
Apr 18, 2019 8.393 8.564 8.383 8.475 14,186 +0.01(+0.07%)
Apr 17, 2019 8.707 8.707 8.469 8.469 8,704 -0.19(-2.20%)
Apr 16, 2019 8.659 8.659 8.498 8.659 10,436 +0.00(+0.00%)
Apr 15, 2019 8.326 8.659 8.278 8.659 17,428 +0.30(+3.64%)
Apr 12, 2019 8.479 8.498 8.288 8.355 22,383 -0.18(-2.12%)
Apr 11, 2019 8.212 8.536 8.212 8.536 20,639 +0.32(+3.94%)
Apr 10, 2019 8.717 8.717 8.098 8.212 63,593 -0.51(-5.89%)
Apr 09, 2019 8.897 8.911 8.726 8.726 10,404 -0.18(-2.03%)
Apr 08, 2019 9.002 9.059 8.850 8.907 26,054 -0.10(-1.06%)
Apr 05, 2019 9.050 9.059 8.945 9.002 18,705 -0.04(-0.42%)
Apr 04, 2019 9.097 9.116 9.010 9.040 12,987 +0.00(+0.00%)
Apr 03, 2019 9.116 9.136 8.926 9.040 26,549 -0.01(-0.11%)
Apr 02, 2019 9.050 9.116 9.031 9.050 32,430 -0.09(-0.94%)
Apr 01, 2019 9.316 9.371 8.916 9.135 37,561 +0.12(+1.32%)
Mar 29, 2019 9.069 9.126 8.974 9.016 58,008 +0.10(+1.12%)
Mar 28, 2019 9.069 9.090 8.916 8.916 25,224 +0.00(+0.00%)
Mar 27, 2019 9.012 9.135 8.907 8.916 26,481 -0.02(-0.21%)
Mar 26, 2019 9.116 9.135 8.888 8.935 49,260 -0.10(-1.16%)
Mar 25, 2019 9.097 9.097 8.935 9.040 30,934 +0.05(+0.53%)
Mar 22, 2019 9.040 9.129 8.936 8.992 31,946 -0.05(-0.53%)
Mar 21, 2019 9.126 9.373 8.945 9.040 29,053 +0.04(+0.42%)
Mar 20, 2019 9.240 9.278 9.002 9.002 69,012 -0.16(-1.71%)
Mar 19, 2019 9.268 9.459 9.145 9.159 206,809 +0.17(+1.85%)
Mar 18, 2019 9.392 9.392 8.916 8.992 164,546 +0.10(+1.18%)
Mar 15, 2019 8.355 8.929 8.298 8.888 102,775 +0.70(+8.60%)
Mar 14, 2019 8.345 8.531 8.136 8.184 5,355 -0.10(-1.15%)
Mar 13, 2019 8.517 8.517 8.255 8.279 4,447 -0.28(-3.23%)
Mar 12, 2019 8.555 8.560 8.298 8.555 52,168 +0.22(+2.63%)
Mar 11, 2019 8.355 8.364 8.117 8.336 6,249 +0.01(+0.11%)
Mar 08, 2019 8.184 8.364 8.165 8.326 20,281 +0.13(+1.63%)
Mar 07, 2019 8.231 8.345 8.193 8.193 4,224 -0.04(-0.48%)
Mar 06, 2019 8.336 8.336 8.136 8.233 19,612 -0.11(-1.35%)
Mar 05, 2019 8.203 8.345 8.165 8.345 6,834 +0.01(+0.11%)
Mar 04, 2019 8.336 8.336 8.079 8.336 3,247 -0.01(-0.11%)
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.