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 31, 2016 6.169 6.169 6.169 0 +0.05(+0.76%)
Oct 27, 2016 6.122 6.122 6.122 1 +0.05(+0.77%)
Oct 25, 2016 6.075 6.075 6.075 2 +0.02(+0.31%)
Oct 21, 2016 6.038 6.057 6.057 6.057 27 -0.02(-0.31%)
Oct 19, 2016 6.075 6.075 6.075 6.075 25 -0.00(-0.06%)
Oct 14, 2016 6.075 6.079 6.079 6.079 534 +0.07(+1.15%)
Oct 13, 2016 6.094 6.129 6.010 6.010 6,070 -0.08(-1.38%)
Oct 12, 2016 6.094 6.094 6.094 6.094 111 -0.06(-0.91%)
Oct 10, 2016 6.262 6.150 6.150 6.150 24 -0.09(-1.50%)
Oct 07, 2016 6.244 6.244 6.244 6.244 175 +0.05(+0.75%)
Oct 06, 2016 6.203 6.223 6.131 6.197 13,514 +0.01(+0.15%)
Oct 05, 2016 6.188 6.188 6.188 6.188 106 +0.02(+0.30%)
Oct 04, 2016 6.188 6.211 6.150 6.169 22,787 +0.04(+0.61%)
Oct 03, 2016 6.122 6.141 6.117 6.131 11,653 +0.05(+0.77%)
Sep 30, 2016 6.188 6.188 6.085 6.085 1,187 +0.01(+0.15%)
Sep 29, 2016 6.066 6.075 6.057 6.075 1,841 +0.00(+0.00%)
Sep 28, 2016 6.072 6.159 6.072 6.075 2,126 -0.09(-1.52%)
Sep 27, 2016 6.204 6.262 6.169 6.169 4,058 +0.00(+0.00%)
Sep 26, 2016 6.169 6.179 6.169 6.169 1,853 -0.02(-0.30%)
Sep 23, 2016 6.188 6.188 6.188 6.188 1,550 +0.00(+0.00%)
Sep 22, 2016 6.262 6.262 6.188 6.188 2,230 -0.07(-1.19%)
Sep 21, 2016 6.250 6.262 6.232 6.262 3,082 +0.07(+1.21%)
Sep 20, 2016 6.169 6.262 6.169 6.188 3,969 +0.00(+0.00%)
Sep 19, 2016 6.169 6.188 6.169 6.188 523 +0.00(+0.00%)
Sep 16, 2016 6.188 6.188 6.188 6.188 952 +0.06(+0.91%)
Sep 15, 2016 6.160 6.187 6.131 6.131 748 +0.00(+0.00%)
Sep 14, 2016 6.057 6.188 6.057 6.131 2,794 +0.07(+1.23%)
Sep 13, 2016 6.187 6.187 6.057 6.057 646 -0.02(-0.31%)
Sep 12, 2016 6.038 6.107 6.038 6.075 883 +0.00(+0.00%)
Sep 09, 2016 6.262 6.262 6.010 6.075 6,405 -0.20(-3.13%)
Sep 08, 2016 6.281 6.298 6.262 6.272 1,064 -0.05(-0.74%)
Sep 07, 2016 6.262 6.402 6.262 6.318 6,190 +0.01(+0.15%)
Sep 06, 2016 6.169 6.309 6.169 6.309 4,958 +0.14(+2.27%)
Sep 01, 2016 6.169 6.169 6.169 6.169 106 +0.06(+0.92%)
Aug 31, 2016 6.085 6.122 6.075 6.113 2,360 +0.04(+0.62%)
Aug 30, 2016 6.075 6.075 6.075 6.075 971 +0.07(+1.25%)
Aug 29, 2016 5.959 6.001 5.959 6.001 980 -0.01(-0.16%)
Aug 25, 2016 6.057 6.010 6.010 6.010 1,283 -0.11(-1.83%)
Aug 24, 2016 6.134 6.134 5.982 6.122 3,796 +0.03(+0.46%)
Aug 23, 2016 6.113 6.176 5.982 6.094 6,891 -0.07(-1.06%)
Aug 22, 2016 6.169 6.169 6.122 6.159 2,484 +0.10(+1.58%)
Aug 19, 2016 6.064 6.064 6.064 6.064 1,615 -0.05(-0.88%)
Aug 18, 2016 6.159 6.244 6.117 6.117 1,342 -0.15(-2.46%)
Aug 17, 2016 6.131 6.272 5.954 6.272 5,022 +0.12(+1.98%)
Aug 16, 2016 6.234 6.234 6.010 6.150 3,997 -0.02(-0.30%)
Aug 15, 2016 6.300 6.300 6.015 6.169 5,028 +0.15(+2.48%)
Aug 12, 2016 6.298 6.300 6.019 6.019 736 -0.17(-2.72%)
Aug 11, 2016 6.141 6.260 6.122 6.188 2,375 +0.17(+2.80%)
Aug 10, 2016 6.066 6.066 6.001 6.019 1,523 -0.09(-1.53%)
Aug 09, 2016 5.888 6.113 5.814 6.113 15,642 +0.21(+3.48%)
Aug 08, 2016 5.973 6.066 5.879 5.907 5,492 -0.14(-2.32%)
Aug 05, 2016 6.029 6.047 5.860 6.047 2,582 +0.12(+2.05%)
Aug 03, 2016 5.991 5.926 5.926 5.926 10 -0.08(-1.40%)
Aug 02, 2016 5.732 6.010 5.732 6.010 9,606 +0.08(+1.42%)
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.