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 31, 2020 7.140 7.140 7.140 13,090 +0.09(+1.28%)
Dec 30, 2020 7.010 7.150 7.010 7.050 13,090 -0.05(-0.70%)
Dec 29, 2020 7.170 7.170 7.095 7.100 22,691 +0.00(+0.00%)
Dec 28, 2020 7.045 7.180 7.045 7.100 10,301 +0.00(+0.00%)
Dec 24, 2020 7.040 7.260 7.040 7.100 400 +0.00(+0.00%)
Dec 23, 2020 7.054 7.205 7.054 7.100 20,621 +0.00(+0.00%)
Dec 22, 2020 7.180 7.220 7.000 7.100 64,375 -0.10(-1.39%)
Dec 21, 2020 7.188 7.200 7.084 7.200 1,687 +0.10(+1.41%)
Dec 18, 2020 7.160 7.260 7.000 7.100 14,900 -0.09(-1.25%)
Dec 17, 2020 7.220 7.220 7.069 7.190 2,600 +0.04(+0.56%)
Dec 16, 2020 7.220 7.220 7.150 7.150 2,030 +0.03(+0.35%)
Dec 15, 2020 7.300 7.381 6.850 7.125 14,004 -0.18(-2.53%)
Dec 14, 2020 7.120 7.410 6.950 7.310 10,281 +0.12(+1.67%)
Dec 11, 2020 7.070 7.190 6.980 7.190 3,500 +0.13(+1.84%)
Dec 10, 2020 7.193 7.193 6.910 7.060 8,555 +0.16(+2.32%)
Dec 09, 2020 6.860 7.200 6.860 6.900 38,113 -0.04(-0.58%)
Dec 08, 2020 6.790 6.980 6.790 6.940 12,014 +0.03(+0.43%)
Dec 07, 2020 7.100 7.152 6.750 6.910 190,689 -0.28(-3.89%)
Dec 04, 2020 7.090 7.200 6.960 7.190 4,800 +0.16(+2.28%)
Dec 03, 2020 6.860 7.070 6.860 7.030 3,452 +0.13(+1.88%)
Dec 02, 2020 6.850 7.030 6.850 6.900 3,578 -0.00(-0.01%)
Dec 01, 2020 6.940 7.017 6.860 6.901 3,037 +0.02(+0.30%)
Nov 30, 2020 6.900 6.956 6.880 6.880 4,231 -0.01(-0.15%)
Nov 27, 2020 6.890 6.890 6.890 6.890 1,100 -0.01(-0.14%)
Nov 25, 2020 6.800 7.080 6.800 6.900 21,600 +0.10(+1.47%)
Nov 24, 2020 6.740 6.948 6.740 6.800 16,534 +0.05(+0.74%)
Nov 23, 2020 6.790 6.800 6.750 6.750 5,145 -0.04(-0.59%)
Nov 20, 2020 6.750 6.790 6.630 6.790 10,900 -0.01(-0.15%)
Nov 19, 2020 6.750 6.800 6.750 6.800 2,532 +0.00(+0.00%)
Nov 18, 2020 6.510 6.910 6.500 6.800 13,597 +0.18(+2.72%)
Nov 17, 2020 6.630 6.640 6.500 6.620 7,035 -0.08(-1.19%)
Nov 16, 2020 6.540 6.790 6.540 6.700 11,765 +0.18(+2.76%)
Nov 13, 2020 6.500 6.720 6.490 6.520 5,400 -0.13(-1.95%)
Nov 12, 2020 6.710 6.740 6.550 6.650 3,486 -0.10(-1.47%)
Nov 11, 2020 6.700 6.787 6.650 6.749 8,063 -0.00(-0.01%)
Nov 10, 2020 6.750 7.219 6.750 6.750 9,252 +0.06(+0.90%)
Nov 09, 2020 6.380 7.250 6.120 6.690 18,115 +0.45(+7.21%)
Nov 06, 2020 6.070 6.240 6.069 6.240 1,200 +0.12(+1.96%)
Nov 05, 2020 6.140 6.140 6.060 6.120 5,979 -0.04(-0.65%)
Nov 04, 2020 6.180 6.184 6.160 6.160 2,940 -0.05(-0.81%)
Nov 03, 2020 6.330 6.330 6.150 6.210 2,214 -0.16(-2.51%)
Nov 02, 2020 6.370 6.370 6.370 6.370 123 +0.17(+2.74%)
Oct 30, 2020 6.100 6.270 6.100 6.200 1,300 +0.10(+1.64%)
Oct 29, 2020 6.220 6.230 6.015 6.100 4,344 -0.14(-2.26%)
Oct 28, 2020 6.385 6.385 6.220 6.241 2,336 -0.12(-1.87%)
Oct 27, 2020 6.400 6.400 6.360 6.360 889 -0.01(-0.16%)
Oct 26, 2020 6.370 6.370 6.370 63 +0.00(+0.00%)
Oct 23, 2020 6.420 6.420 6.370 6.370 1,300 +0.02(+0.31%)
Oct 22, 2020 6.333 7.000 6.333 6.350 9,649 -0.14(-2.16%)
Oct 21, 2020 6.330 6.490 6.330 6.490 834 +0.00(+0.00%)
Oct 20, 2020 6.400 6.490 6.400 6.490 3,599 +0.09(+1.41%)
Oct 19, 2020 6.400 6.400 6.230 6.400 3,308 +0.00(+0.00%)
Oct 16, 2020 6.310 6.400 6.280 6.400 2,300 +0.00(+0.00%)
Oct 15, 2020 6.400 6.400 6.400 1 +0.00(+0.00%)
Oct 14, 2020 6.400 6.400 6.400 0 -0.08(-1.23%)
Oct 13, 2020 6.350 6.480 6.350 6.480 5,488 +0.00(+0.00%)
Oct 12, 2020 6.480 6.480 6.480 248 +0.00(+0.00%)
Oct 09, 2020 6.300 6.480 6.300 6.480 1,300 +0.01(+0.15%)
Oct 08, 2020 6.350 6.490 6.310 6.470 1,062 -0.02(-0.31%)
Oct 07, 2020 6.290 6.490 6.280 6.490 2,741 +0.24(+3.84%)
Oct 06, 2020 6.250 6.250 6.250 6.250 1,125 -0.10(-1.57%)
Oct 05, 2020 6.300 6.470 6.300 6.350 6,629 -0.06(-0.97%)
Oct 02, 2020 6.412 6.412 6.412 146 +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.