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 (%)
Nov 29, 2019 8.542 8.542 8.542 8.542 1,667 +0.03(+0.34%)
Nov 27, 2019 8.494 8.513 8.446 8.513 10,940 +0.10(+1.23%)
Nov 26, 2019 8.505 8.505 8.410 8.410 10,651 +0.00(+0.02%)
Nov 25, 2019 8.398 8.504 8.322 8.408 9,352 -0.02(-0.22%)
Nov 22, 2019 8.398 8.446 8.398 8.427 9,585 +0.08(+0.92%)
Nov 21, 2019 8.307 8.409 8.307 8.350 22,482 +0.05(+0.58%)
Nov 20, 2019 8.264 8.398 8.254 8.302 17,628 -0.09(-1.03%)
Nov 19, 2019 8.063 8.388 8.063 8.388 12,043 +0.21(+2.52%)
Nov 18, 2019 8.158 8.225 8.158 8.182 8,304 +0.02(+0.29%)
Nov 15, 2019 8.152 8.216 8.134 8.158 8,543 -0.00(-0.02%)
Nov 14, 2019 8.036 8.159 8.036 8.159 1,394 -0.03(-0.34%)
Nov 13, 2019 8.244 8.245 7.995 8.187 6,809 +0.00(+0.00%)
Nov 12, 2019 8.005 8.244 8.005 8.187 9,503 +0.09(+1.15%)
Nov 11, 2019 7.918 8.094 7.899 8.094 9,973 +0.18(+2.22%)
Nov 08, 2019 7.870 7.947 7.870 7.918 29,382 +0.05(+0.61%)
Nov 07, 2019 7.803 7.956 7.803 7.870 79,898 -0.01(-0.12%)
Nov 06, 2019 7.976 7.976 7.141 7.880 112,897 -0.10(-1.20%)
Nov 05, 2019 7.889 8.177 7.870 7.976 22,104 +0.09(+1.09%)
Nov 04, 2019 7.928 8.019 7.889 7.889 2,440 -0.11(-1.32%)
Nov 01, 2019 7.959 8.033 7.909 7.995 4,271 +0.03(+0.36%)
Oct 31, 2019 7.832 7.966 7.832 7.966 10,343 +0.08(+0.97%)
Oct 30, 2019 7.726 7.899 7.726 7.889 30,279 +0.16(+2.11%)
Oct 29, 2019 7.707 7.880 7.697 7.726 52,595 -0.06(-0.74%)
Oct 28, 2019 7.870 7.870 7.784 7.784 2,289 -0.06(-0.80%)
Oct 25, 2019 7.861 7.861 7.846 7.846 833 -0.02(-0.30%)
Oct 24, 2019 7.697 7.886 7.678 7.870 10,656 +0.19(+2.50%)
Oct 23, 2019 7.774 7.928 7.678 7.678 38,332 -0.10(-1.23%)
Oct 22, 2019 7.843 7.843 7.707 7.774 4,929 +0.00(+0.00%)
Oct 21, 2019 7.765 7.880 7.745 7.774 6,210 +0.06(+0.75%)
Oct 18, 2019 7.774 7.784 7.717 7.717 13,336 -0.06(-0.74%)
Oct 17, 2019 7.774 7.841 7.774 7.774 7,340 +0.00(+0.00%)
Oct 16, 2019 7.813 7.813 7.726 7.774 15,141 +0.02(+0.25%)
Oct 15, 2019 7.717 7.813 7.707 7.755 9,437 -0.02(-0.25%)
Oct 14, 2019 7.784 7.795 7.759 7.774 4,483 -0.09(-1.10%)
Oct 11, 2019 7.774 7.861 7.717 7.861 6,043 +0.09(+1.11%)
Oct 10, 2019 7.669 7.822 7.669 7.774 26,861 +0.05(+0.62%)
Oct 09, 2019 7.765 7.765 7.712 7.726 2,446 -0.03(-0.37%)
Oct 08, 2019 7.765 7.765 7.640 7.755 4,705 +0.03(+0.37%)
Oct 07, 2019 7.726 7.803 7.703 7.726 18,138 +0.00(+0.00%)
Oct 04, 2019 7.678 7.726 7.678 7.726 3,750 -0.01(-0.13%)
Oct 03, 2019 7.630 7.765 7.630 7.736 5,438 +0.15(+2.03%)
Oct 02, 2019 7.640 7.801 7.582 7.582 10,775 -0.14(-1.86%)
Oct 01, 2019 7.621 7.851 7.621 7.726 6,887 +0.05(+0.63%)
Sep 30, 2019 7.697 7.697 7.611 7.678 4,769 +0.04(+0.50%)
Sep 27, 2019 7.697 7.697 7.640 7.640 7,918 -0.05(-0.62%)
Sep 26, 2019 7.678 7.697 7.630 7.688 4,104 +0.06(+0.75%)
Sep 25, 2019 7.726 7.726 7.630 7.630 4,994 -0.01(-0.13%)
Sep 24, 2019 7.640 7.678 7.640 7.640 3,981 -0.02(-0.31%)
Sep 23, 2019 7.630 7.676 7.630 7.664 9,540 +0.00(+0.06%)
Sep 20, 2019 7.649 7.659 7.640 7.659 4,792 +0.01(+0.13%)
Sep 19, 2019 7.630 7.674 7.630 7.649 8,422 +0.02(+0.25%)
Sep 18, 2019 7.659 7.697 7.630 7.630 10,251 -0.04(-0.50%)
Sep 17, 2019 7.697 7.697 7.640 7.669 2,941 -0.03(-0.37%)
Sep 16, 2019 7.659 7.697 7.659 7.697 4,209 +0.04(+0.56%)
Sep 13, 2019 7.678 7.678 7.621 7.654 2,500 +0.00(+0.06%)
Sep 12, 2019 7.630 7.678 7.630 7.649 5,647 +0.01(+0.13%)
Sep 11, 2019 7.621 7.640 7.611 7.640 2,329 +0.01(+0.13%)
Sep 10, 2019 7.601 7.678 7.601 7.630 12,440 +0.03(+0.38%)
Sep 09, 2019 7.678 7.678 7.595 7.601 2,161 -0.06(-0.75%)
Sep 06, 2019 7.582 7.659 7.578 7.659 4,376 +0.08(+1.01%)
Sep 05, 2019 7.649 7.669 7.582 7.582 5,928 +0.04(+0.51%)
Sep 04, 2019 7.544 7.611 7.544 7.544 3,101 +0.00(+0.00%)
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.