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 (%)
Dec 29, 2017 6.781 6.781 6.781 0 -0.04(-0.62%)
Dec 28, 2017 6.714 6.898 6.714 6.823 121,984 +0.09(+1.39%)
Dec 27, 2017 6.730 6.776 6.730 6.730 18,623 -0.09(-1.37%)
Dec 26, 2017 6.776 6.823 6.730 6.823 9,991 +0.05(+0.69%)
Dec 22, 2017 6.823 6.823 6.730 6.776 7,807 -0.05(-0.68%)
Dec 21, 2017 6.636 6.823 6.636 6.823 11,446 +0.26(+3.91%)
Dec 20, 2017 6.543 6.585 6.543 6.566 2,347 -0.07(-0.99%)
Dec 19, 2017 6.589 6.631 6.543 6.631 2,759 -0.05(-0.77%)
Dec 18, 2017 6.543 6.683 6.543 6.683 11,358 +0.09(+1.42%)
Dec 15, 2017 6.589 6.613 6.496 6.589 11,992 +0.05(+0.71%)
Dec 14, 2017 6.589 6.636 6.543 6.543 7,915 -0.09(-1.41%)
Dec 13, 2017 6.589 6.636 6.589 6.636 254 +0.00(+0.00%)
Dec 12, 2017 6.636 6.636 6.636 6.636 199 +0.05(+0.71%)
Dec 11, 2017 6.683 6.683 6.589 6.589 1,551 -0.09(-1.40%)
Dec 07, 2017 6.683 6.683 6.683 106 +0.05(+0.70%)
Dec 06, 2017 6.636 6.636 6.636 6.636 217 -0.05(-0.70%)
Dec 05, 2017 6.589 6.683 6.589 6.683 410 +0.05(+0.70%)
Dec 04, 2017 6.660 6.660 6.589 6.636 6,931 +0.00(+0.00%)
Dec 01, 2017 6.589 6.636 6.589 6.636 1,674 +0.05(+0.71%)
Nov 30, 2017 6.636 6.636 6.496 6.589 7,949 +0.00(+0.00%)
Nov 29, 2017 6.683 6.730 6.402 6.589 37,461 -0.05(-0.70%)
Nov 28, 2017 6.543 6.683 6.543 6.636 1,077 +0.00(+0.00%)
Nov 24, 2017 6.636 6.636 6.636 0 -0.01(-0.14%)
Nov 22, 2017 6.656 6.656 6.636 6.645 5,195 +0.01(+0.14%)
Nov 21, 2017 6.454 6.688 6.454 6.636 6,132 +0.09(+1.43%)
Nov 20, 2017 6.589 6.589 6.449 6.543 3,232 -0.14(-2.10%)
Nov 17, 2017 6.449 6.683 6.449 6.683 6,378 +0.14(+2.14%)
Nov 16, 2017 6.543 6.547 6.543 6.543 4,258 +0.06(+0.89%)
Nov 15, 2017 6.449 6.485 6.449 6.485 1,325 +0.04(+0.55%)
Nov 14, 2017 6.543 6.543 6.449 6.449 7,495 -0.05(-0.72%)
Nov 13, 2017 6.496 6.521 6.496 6.496 3,959 +0.00(+0.00%)
Nov 10, 2017 6.496 6.496 6.496 6.496 392 +0.00(+0.00%)
Nov 09, 2017 6.496 6.496 6.496 6.496 216 -0.04(-0.63%)
Nov 08, 2017 6.531 6.537 6.531 6.537 2,392 -0.00(-0.02%)
Nov 07, 2017 6.538 6.538 6.538 6.538 2,356 -0.00(-0.07%)
Nov 06, 2017 6.730 6.730 6.496 6.543 12,128 +0.05(+0.72%)
Nov 03, 2017 6.538 6.543 6.496 6.496 31,851 +0.00(+0.00%)
Nov 02, 2017 6.543 6.543 6.496 6.496 7,837 -0.05(-0.71%)
Nov 01, 2017 6.543 6.543 6.543 6.543 7,089 +0.05(+0.72%)
Oct 31, 2017 6.543 6.543 6.496 6.496 22,416 -0.05(-0.71%)
Oct 30, 2017 6.543 6.543 6.543 6.543 12,446 +0.00(+0.00%)
Oct 27, 2017 6.543 6.543 6.543 6.543 1,211 +0.05(+0.72%)
Oct 26, 2017 6.538 6.538 6.496 6.496 574 -0.04(-0.64%)
Oct 24, 2017 6.538 6.538 6.538 66 +0.03(+0.45%)
Oct 23, 2017 6.509 6.509 6.509 6.509 110 +0.01(+0.19%)
Oct 20, 2017 6.543 6.543 6.496 6.496 7,309 +0.00(+0.00%)
Oct 19, 2017 6.496 6.496 6.496 6.496 2,010 +0.00(+0.00%)
Oct 18, 2017 6.496 6.496 6.496 6.496 6,513 +0.00(+0.00%)
Oct 17, 2017 6.535 6.614 6.496 6.496 12,515 -0.05(-0.71%)
Oct 16, 2017 6.543 6.543 6.543 6.543 646 +0.05(+0.72%)
Oct 13, 2017 6.501 6.501 6.496 6.496 945 +0.00(+0.00%)
Oct 12, 2017 6.496 6.496 6.496 6.496 637 +0.00(+0.00%)
Oct 11, 2017 6.496 6.496 6.496 6.496 2,304 -0.02(-0.36%)
Oct 10, 2017 6.533 6.543 6.519 6.519 5,516 +0.01(+0.22%)
Oct 09, 2017 6.496 6.543 6.496 6.505 1,279 -0.04(-0.57%)
Oct 06, 2017 6.543 6.543 6.496 6.543 11,408 +0.05(+0.79%)
Oct 05, 2017 6.449 6.496 6.449 6.491 1,648 +0.00(+0.00%)
Oct 04, 2017 6.449 6.491 6.449 6.491 1,022 +0.09(+1.39%)
Oct 03, 2017 6.496 6.543 6.262 6.402 51,498 -0.09(-1.44%)
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.