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 (%)
Oct 29, 2004 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Oct 28, 2004 15.89 15.89 15.79 15.79 534 +0.32(+2.08%)
Oct 27, 2004 15.47 15.47 15.47 15.47 427 -0.12(-0.75%)
Oct 26, 2004 15.59 15.59 15.59 15.59 0 +0.00(+0.00%)
Oct 25, 2004 15.89 15.89 15.59 15.59 3,530 -0.30(-1.91%)
Oct 22, 2004 15.66 15.89 15.66 15.89 748 +0.24(+1.55%)
Oct 21, 2004 15.61 15.66 15.61 15.65 1,283 +0.21(+1.39%)
Oct 20, 2004 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Oct 19, 2004 15.48 15.48 15.38 15.43 534 -0.34(-2.13%)
Oct 18, 2004 15.77 15.77 15.77 15.77 3,316 +0.00(+0.00%)
Oct 15, 2004 15.77 15.77 15.77 15.77 1,390 -0.00(-0.03%)
Oct 14, 2004 15.77 15.77 15.77 15.77 213 +0.01(+0.06%)
Oct 13, 2004 15.76 15.76 15.76 15.76 320 +0.16(+1.02%)
Oct 12, 2004 15.76 15.77 15.60 15.60 2,353 +0.13(+0.82%)
Oct 11, 2004 15.42 15.75 15.42 15.48 1,069 -0.27(-1.72%)
Oct 08, 2004 15.75 15.75 15.75 15.75 106 +0.33(+2.12%)
Oct 07, 2004 15.59 15.89 15.42 15.42 11,340 -0.56(-3.51%)
Oct 06, 2004 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Oct 05, 2004 15.98 16.13 15.98 15.98 2,674 -0.42(-2.56%)
Oct 04, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Oct 01, 2004 16.40 16.40 16.40 16.40 320 +0.42(+2.63%)
Sep 30, 2004 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Sep 29, 2004 15.91 15.98 15.91 15.98 213 -0.01(-0.06%)
Sep 28, 2004 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 27, 2004 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 24, 2004 16.36 16.36 15.99 15.99 2,353 -0.36(-2.23%)
Sep 23, 2004 16.46 16.47 16.36 16.36 16,369 +0.00(+0.00%)
Sep 22, 2004 16.47 16.47 16.36 16.36 641 -0.12(-0.71%)
Sep 21, 2004 16.35 16.47 16.35 16.47 5,777 +0.16(+1.00%)
Sep 20, 2004 16.30 16.31 16.30 16.31 320 +0.19(+1.16%)
Sep 17, 2004 16.12 16.12 16.12 16.12 1,497 -0.47(-2.82%)
Sep 16, 2004 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Sep 15, 2004 16.59 16.59 16.59 16.59 106 +0.47(+2.90%)
Sep 14, 2004 16.12 16.12 16.12 16.12 0 +0.00(+0.00%)
Sep 13, 2004 16.25 16.25 16.12 16.12 1,497 +0.12(+0.73%)
Sep 10, 2004 16.01 16.01 16.01 16.01 106 +0.00(+0.00%)
Sep 09, 2004 16.48 16.49 16.01 16.01 4,172 -0.48(-2.89%)
Sep 08, 2004 16.51 16.51 16.48 16.48 320 -0.20(-1.18%)
Sep 07, 2004 16.68 16.68 16.68 16.68 240 -0.42(-2.46%)
Sep 03, 2004 17.15 17.15 16.45 17.10 9,629 -0.05(-0.30%)
Sep 02, 2004 16.71 17.29 16.61 17.15 6,205 +0.54(+3.24%)
Sep 01, 2004 16.61 16.61 16.61 16.61 106 -0.05(-0.31%)
Aug 31, 2004 15.98 17.16 15.98 16.67 10,912 +0.88(+5.57%)
Aug 30, 2004 15.53 15.79 15.19 15.79 5,242 +0.48(+3.11%)
Aug 27, 2004 15.07 15.31 15.07 15.31 534 +0.36(+2.38%)
Aug 26, 2004 15.08 15.09 14.95 14.95 1,604 +0.00(+0.00%)
Aug 25, 2004 14.74 14.99 14.74 14.95 1,604 +0.19(+1.27%)
Aug 24, 2004 16.16 16.16 14.54 14.77 9,094 -1.14(-7.14%)
Aug 23, 2004 15.90 15.90 15.90 15.90 213 -0.30(-1.85%)
Aug 20, 2004 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 19, 2004 16.01 16.21 15.82 16.20 962 +0.19(+1.20%)
Aug 18, 2004 15.99 16.06 15.99 16.01 1,497 +0.19(+1.21%)
Aug 17, 2004 15.82 15.82 15.82 15.82 106 -0.09(-0.59%)
Aug 16, 2004 16.68 16.68 15.91 15.91 17,546 -0.77(-4.59%)
Aug 13, 2004 16.41 16.82 16.28 16.68 10,698 -0.45(-2.62%)
Aug 12, 2004 16.64 17.13 16.42 17.13 855 +0.07(+0.41%)
Aug 11, 2004 17.05 17.06 17.04 17.06 641 +0.02(+0.14%)
Aug 10, 2004 17.06 17.62 16.83 17.03 13,587 -0.07(-0.41%)
Aug 09, 2004 17.17 17.41 16.36 17.10 5,991 -0.05(-0.28%)
Aug 06, 2004 16.36 17.57 16.36 17.15 11,875 +0.79(+4.86%)
Aug 05, 2004 16.33 16.36 16.33 16.36 1,390 +0.35(+2.19%)
Aug 04, 2004 15.52 16.36 15.41 16.01 6,526 +0.71(+4.64%)
Aug 03, 2004 14.95 15.30 14.94 15.30 2,674 +0.48(+3.25%)
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.