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 (%)
May 30, 2003 10.66 10.66 10.42 10.42 427 -0.24(-2.28%)
May 29, 2003 10.66 10.66 10.33 10.66 534 +0.00(+0.00%)
May 28, 2003 10.67 10.67 10.66 10.66 1,604 +0.37(+3.59%)
May 27, 2003 10.09 10.58 10.09 10.30 4,065 +0.20(+1.99%)
May 23, 2003 10.66 10.70 10.09 10.09 27,603 -0.55(-5.18%)
May 22, 2003 10.65 10.65 10.65 10.65 106 +0.14(+1.33%)
May 21, 2003 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
May 20, 2003 10.35 10.51 10.35 10.51 213 +0.15(+1.49%)
May 19, 2003 10.47 10.47 10.35 10.35 2,139 -0.12(-1.12%)
May 16, 2003 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
May 15, 2003 10.63 10.75 10.47 10.47 17,225 +0.02(+0.22%)
May 14, 2003 10.61 10.61 10.35 10.44 14,657 -0.42(-3.87%)
May 13, 2003 10.98 10.98 10.59 10.87 6,740 -0.12(-1.06%)
May 12, 2003 10.84 10.98 10.84 10.98 1,390 +0.16(+1.51%)
May 09, 2003 10.82 10.82 10.82 10.82 320 -0.16(-1.49%)
May 08, 2003 10.76 10.98 10.76 10.98 855 +0.20(+1.86%)
May 07, 2003 10.98 10.98 10.78 10.78 534 -0.08(-0.77%)
May 06, 2003 10.71 10.98 10.71 10.87 7,489 +0.23(+2.15%)
May 05, 2003 10.80 11.09 10.56 10.64 7,596 +0.03(+0.26%)
May 02, 2003 10.92 10.92 10.61 10.61 4,065 -0.31(-2.82%)
May 01, 2003 11.19 11.19 10.75 10.92 8,345 -0.22(-2.01%)
Apr 30, 2003 11.59 11.59 10.69 11.14 12,731 -0.43(-3.68%)
Apr 29, 2003 11.10 11.57 11.09 11.57 5,563 +0.02(+0.20%)
Apr 28, 2003 11.45 11.54 10.52 11.54 27,389 +0.13(+1.10%)
Apr 25, 2003 11.25 11.45 10.89 11.42 11,768 +0.24(+2.13%)
Apr 24, 2003 10.70 11.38 10.70 11.18 4,386 -0.20(-1.77%)
Apr 23, 2003 11.22 11.38 10.33 11.38 7,917 +0.18(+1.59%)
Apr 22, 2003 10.80 11.20 10.80 11.20 2,781 +0.14(+1.27%)
Apr 21, 2003 11.63 11.63 10.98 11.06 22,574 -0.57(-4.94%)
Apr 17, 2003 11.12 11.68 10.85 11.64 8,024 +0.51(+4.62%)
Apr 16, 2003 11.71 11.71 10.94 11.12 15,834 -0.56(-4.80%)
Apr 15, 2003 11.63 11.73 11.01 11.68 5,884 +0.09(+0.81%)
Apr 14, 2003 11.08 11.59 10.74 11.59 6,312 +0.52(+4.69%)
Apr 11, 2003 10.68 11.07 10.68 11.07 5,349 +0.39(+3.68%)
Apr 10, 2003 10.30 10.68 10.30 10.68 3,851 +0.37(+3.63%)
Apr 09, 2003 10.30 10.30 10.30 10.30 106 +0.02(+0.23%)
Apr 08, 2003 10.28 10.28 10.28 10.28 106 -0.05(-0.45%)
Apr 07, 2003 10.06 10.77 9.510 10.33 17,011 -0.44(-4.12%)
Apr 04, 2003 10.75 10.77 10.75 10.77 1,818 +0.02(+0.22%)
Apr 03, 2003 10.88 10.89 10.09 10.75 5,563 -0.16(-1.50%)
Apr 02, 2003 10.37 10.94 10.28 10.91 5,991 +0.70(+6.87%)
Apr 01, 2003 10.40 10.63 9.814 10.21 9,308 -0.19(-1.80%)
Mar 31, 2003 9.384 10.52 9.384 10.40 9,094 +0.54(+5.45%)
Mar 28, 2003 9.370 9.954 9.370 9.861 6,526 -0.38(-3.70%)
Mar 27, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 26, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 25, 2003 9.721 10.28 9.697 10.24 4,279 +0.03(+0.28%)
Mar 24, 2003 10.25 10.25 9.921 10.21 1,925 -0.07(-0.68%)
Mar 21, 2003 10.00 10.28 9.982 10.28 3,637 +0.28(+2.80%)
Mar 20, 2003 9.375 10.05 8.646 10.00 25,249 +0.24(+2.49%)
Mar 19, 2003 9.884 10.00 9.347 9.758 20,863 -0.13(-1.28%)
Mar 18, 2003 9.230 9.889 9.136 9.884 19,472 +0.54(+5.75%)
Mar 17, 2003 9.328 9.347 9.328 9.347 1,711 +0.02(+0.20%)
Mar 14, 2003 9.319 9.347 9.169 9.328 2,567 +0.01(+0.10%)
Mar 13, 2003 8.996 9.319 8.973 9.319 4,707 +0.32(+3.58%)
Mar 12, 2003 8.879 8.996 8.412 8.996 36,055 +0.07(+0.84%)
Mar 11, 2003 8.898 8.963 8.898 8.921 2,674 +0.02(+0.21%)
Mar 10, 2003 8.963 8.963 8.903 8.903 1,176 -0.05(-0.52%)
Mar 07, 2003 8.949 8.949 8.949 8.949 106 +0.00(+0.00%)
Mar 06, 2003 8.963 8.963 8.851 8.949 1,497 +0.00(+0.00%)
Mar 05, 2003 8.949 8.949 8.842 8.949 2,567 +0.00(+0.05%)
Mar 04, 2003 8.865 8.959 8.865 8.945 1,283 +0.08(+0.90%)
Mar 03, 2003 8.865 8.945 8.814 8.865 3,851 -0.10(-1.09%)
Feb 28, 2003 8.809 8.963 8.809 8.963 4,493 +0.18(+2.08%)
Feb 27, 2003 8.823 8.823 8.510 8.781 13,587 -0.00(-0.05%)
Feb 26, 2003 8.646 8.786 8.646 8.786 1,818 +0.16(+1.90%)
Feb 25, 2003 8.543 8.622 8.543 8.622 1,390 +0.09(+1.10%)
Feb 24, 2003 8.529 8.529 8.529 8.529 0 +0.00(+0.00%)
Feb 21, 2003 8.393 8.529 8.323 8.529 1,497 +0.00(+0.00%)
Feb 20, 2003 8.351 8.529 8.351 8.529 5,242 +0.28(+3.40%)
Feb 19, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 18, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 14, 2003 8.248 8.248 8.248 8.248 106 +0.00(+0.00%)
Feb 13, 2003 8.248 8.248 8.248 8.248 534 -0.02(-0.28%)
Feb 12, 2003 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Feb 11, 2003 8.272 8.272 8.272 8.272 320 +0.00(+0.00%)
Feb 10, 2003 8.295 8.295 8.272 8.272 1,069 -0.02(-0.28%)
Feb 07, 2003 8.272 8.426 8.272 8.295 1,818 +0.00(+0.00%)
Feb 06, 2003 8.295 8.295 8.295 8.295 106 +0.00(+0.00%)
Feb 05, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Feb 04, 2003 8.295 8.295 8.295 8.295 534 -0.09(-1.11%)
Feb 03, 2003 8.375 8.389 8.375 8.389 2,567 +0.06(+0.67%)
Jan 31, 2003 8.197 8.333 8.197 8.333 427 +0.01(+0.11%)
Jan 30, 2003 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Jan 28, 2003 8.290 8.323 8.290 8.323 1,390 +0.00(+0.06%)
Jan 27, 2003 8.015 8.319 7.949 8.319 3,423 +0.29(+3.60%)
Jan 24, 2003 8.029 8.029 8.029 8.029 106 -0.04(-0.52%)
Jan 23, 2003 8.071 8.071 8.071 8.071 0 +0.03(+0.41%)
Jan 22, 2003 7.851 8.333 7.851 8.038 3,530 -0.12(-1.43%)
Jan 21, 2003 8.272 8.692 7.921 8.155 8,452 -0.07(-0.85%)
Jan 17, 2003 7.851 8.225 7.851 8.225 2,246 +0.56(+7.25%)
Jan 16, 2003 7.748 7.781 7.669 7.669 748 -0.07(-0.91%)
Jan 15, 2003 7.907 7.907 7.594 7.739 2,139 +0.00(+0.00%)
Jan 14, 2003 8.225 8.225 7.061 7.739 11,768 -0.34(-4.17%)
Jan 13, 2003 7.692 8.076 7.692 8.076 5,349 +0.41(+5.30%)
Jan 10, 2003 7.538 7.669 7.533 7.669 2,246 +0.19(+2.56%)
Jan 09, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 08, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 07, 2003 7.477 7.477 7.477 7.477 106 +0.00(+0.00%)
Jan 06, 2003 7.477 7.477 7.477 7.477 1,176 +0.00(+0.00%)
Jan 03, 2003 7.468 7.477 7.468 7.477 962 +0.08(+1.14%)
Jan 02, 2003 7.477 7.477 7.393 7.393 2,460 -0.08(-1.12%)
Dec 31, 2002 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Dec 27, 2002 7.496 7.496 7.440 7.477 748 +0.08(+1.14%)
Dec 26, 2002 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Dec 24, 2002 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Dec 23, 2002 7.477 7.547 7.393 7.393 1,497 -0.01(-0.19%)
Dec 20, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 19, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 18, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 17, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 16, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 13, 2002 7.407 7.407 7.407 7.407 106 +0.00(+0.06%)
Dec 12, 2002 7.375 7.403 7.375 7.403 641 +0.07(+1.02%)
Dec 11, 2002 7.328 7.328 7.328 7.328 106 -0.06(-0.76%)
Dec 10, 2002 7.384 7.384 7.384 7.384 213 +0.00(+0.00%)
Dec 09, 2002 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Dec 06, 2002 7.290 7.384 7.290 7.384 2,460 +0.01(+0.13%)
Dec 05, 2002 7.375 7.375 7.375 7.375 106 -0.01(-0.13%)
Dec 04, 2002 7.361 7.384 7.361 7.384 2,781 +0.02(+0.32%)
Dec 03, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Dec 02, 2002 7.267 7.361 7.267 7.361 3,209 +0.07(+0.90%)
Nov 27, 2002 7.295 7.295 7.295 7.295 641 +0.00(+0.00%)
Nov 26, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Nov 25, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Nov 22, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Nov 21, 2002 7.295 7.295 7.295 7.295 213 +0.00(+0.00%)
Nov 20, 2002 7.295 7.295 7.295 7.295 748 -0.00(-0.06%)
Nov 19, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 18, 2002 7.300 7.300 7.300 7.300 320 +0.00(+0.00%)
Nov 15, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 14, 2002 7.300 7.300 7.300 7.300 534 +0.00(+0.00%)
Nov 13, 2002 7.300 7.300 7.300 7.300 534 +0.00(+0.06%)
Nov 12, 2002 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Nov 11, 2002 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Nov 08, 2002 7.253 7.407 7.253 7.296 962 -0.06(-0.88%)
Nov 07, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Nov 06, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Nov 05, 2002 7.361 7.361 7.361 7.361 534 +0.00(+0.00%)
Nov 04, 2002 7.361 7.361 7.361 7.361 641 +0.00(+0.06%)
Nov 01, 2002 7.445 7.445 7.356 7.356 641 +0.04(+0.58%)
Oct 31, 2002 7.314 7.314 7.314 7.314 213 +0.21(+2.89%)
Oct 30, 2002 7.108 7.108 7.108 7.108 1,069 -0.24(-3.31%)
Oct 29, 2002 7.351 7.351 7.351 7.351 0 +0.00(+0.00%)
Oct 28, 2002 7.323 7.351 7.113 7.351 1,925 +0.04(+0.51%)
Oct 25, 2002 7.314 7.314 7.314 7.314 106 +0.21(+2.96%)
Oct 24, 2002 7.169 7.244 7.103 7.103 5,456 +0.02(+0.26%)
Oct 23, 2002 7.183 7.183 7.085 7.085 1,390 +0.00(+0.00%)
Oct 22, 2002 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Oct 21, 2002 7.178 7.178 7.085 7.085 3,209 +0.01(+0.13%)
Oct 18, 2002 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Oct 17, 2002 7.169 7.169 7.075 7.075 2,460 -0.05(-0.72%)
Oct 16, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 15, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 14, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 11, 2002 7.122 7.127 7.122 7.127 320 +0.00(+0.00%)
Oct 10, 2002 7.127 7.127 7.010 7.127 3,744 +0.23(+3.39%)
Oct 09, 2002 7.010 7.010 6.893 6.893 1,497 -0.12(-1.73%)
Oct 08, 2002 6.940 7.015 6.893 7.015 6,312 +0.05(+0.74%)
Oct 07, 2002 6.963 6.963 6.963 6.963 0 +0.00(+0.00%)
Oct 04, 2002 6.963 6.963 6.963 6.963 1,069 -0.05(-0.67%)
Oct 03, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Oct 02, 2002 6.893 7.010 6.893 7.010 2,032 +0.12(+1.70%)
Oct 01, 2002 6.893 6.893 6.893 6.893 855 -0.12(-1.67%)
Sep 30, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 27, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 26, 2002 7.010 7.010 7.010 7.010 320 +0.00(+0.00%)
Sep 25, 2002 7.010 7.010 7.010 7.010 106 +0.06(+0.87%)
Sep 24, 2002 6.893 6.949 6.893 6.949 2,460 +0.06(+0.81%)
Sep 23, 2002 6.893 6.893 6.893 6.893 213 +0.00(+0.00%)
Sep 20, 2002 7.127 7.127 6.893 6.893 320 -0.23(-3.28%)
Sep 19, 2002 7.127 7.127 6.893 7.127 11,447 +0.00(+0.00%)
Sep 18, 2002 7.127 7.127 6.893 7.127 11,447 +0.03(+0.39%)
Sep 17, 2002 7.127 7.127 6.842 7.099 3,102 +0.02(+0.33%)
Sep 16, 2002 7.244 7.244 7.075 7.075 427 -0.17(-2.32%)
Sep 13, 2002 7.244 7.244 7.244 7.244 106 +0.12(+1.64%)
Sep 12, 2002 7.244 7.244 7.127 7.127 2,674 -0.12(-1.61%)
Sep 11, 2002 7.244 7.244 7.244 7.244 213 +0.00(+0.00%)
Sep 10, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 09, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 06, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 05, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 04, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 03, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 30, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 29, 2002 7.361 7.361 7.243 7.244 1,390 -0.12(-1.59%)
Aug 28, 2002 7.057 7.361 6.917 7.361 4,600 +0.00(+0.00%)
Aug 27, 2002 7.361 7.361 7.361 7.361 2,139 +0.00(+0.00%)
Aug 26, 2002 7.361 7.361 7.361 7.361 7,168 +0.44(+6.42%)
Aug 23, 2002 7.029 7.361 6.917 6.917 28,138 -0.51(-6.86%)
Aug 22, 2002 7.389 7.524 7.057 7.426 17,332 -0.10(-1.30%)
Aug 21, 2002 7.524 7.524 7.524 7.524 534 +0.00(+0.00%)
Aug 20, 2002 7.524 7.524 7.524 7.524 21,397 +0.16(+2.16%)
Aug 16, 2002 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Aug 15, 2002 7.431 7.431 7.365 7.365 1,176 -0.02(-0.32%)
Aug 14, 2002 7.571 7.571 7.389 7.389 1,069 -0.18(-2.41%)
Aug 13, 2002 7.571 7.571 7.571 7.571 0 +0.00(+0.00%)
Aug 12, 2002 7.571 7.571 7.571 7.571 3,209 +0.07(+0.93%)
Aug 07, 2002 7.501 7.501 7.501 7.501 534 +0.00(+0.00%)
Aug 06, 2002 7.501 7.501 7.501 7.501 0 +0.00(+0.00%)
Aug 05, 2002 7.431 7.501 7.426 7.501 1,711 +0.07(+0.94%)
Aug 02, 2002 7.594 7.594 7.431 7.431 9,736 -0.05(-0.62%)
Aug 01, 2002 7.599 7.599 7.454 7.477 6,419 -0.16(-2.14%)
Jul 31, 2002 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Jul 30, 2002 7.636 7.641 7.636 7.641 427 -0.02(-0.30%)
Jul 29, 2002 7.636 7.664 7.636 7.664 2,995 +0.03(+0.43%)
Jul 26, 2002 7.632 7.632 7.632 7.632 534 -0.00(-0.06%)
Jul 25, 2002 7.636 7.636 7.636 7.636 106 +0.02(+0.25%)
Jul 24, 2002 7.688 7.688 7.618 7.618 139,086 -0.14(-1.81%)
Jul 23, 2002 7.594 7.758 7.594 7.758 1,176 +0.16(+2.15%)
Jul 22, 2002 7.594 7.594 7.594 7.594 2,139 -0.12(-1.52%)
Jul 19, 2002 7.594 7.711 7.594 7.711 641 +0.12(+1.54%)
Jul 17, 2002 7.594 7.594 7.594 7.594 0 +0.00(+0.00%)
Jul 12, 2002 7.594 7.594 7.594 7.594 0 +0.00(+0.00%)
Jul 11, 2002 7.571 7.828 7.571 7.594 5,135 -0.34(-4.24%)
Jul 10, 2002 7.828 7.931 7.557 7.931 3,102 +0.03(+0.41%)
Jul 09, 2002 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Jul 08, 2002 7.931 7.931 7.898 7.898 2,781 +0.35(+4.64%)
Jul 05, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 04, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 03, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 02, 2002 7.921 7.921 7.547 7.547 427 -0.37(-4.72%)
Jul 01, 2002 7.547 7.921 7.547 7.921 641 +0.24(+3.16%)
Jun 28, 2002 7.524 7.921 7.524 7.678 4,707 -0.24(-3.07%)
Jun 27, 2002 7.711 7.921 7.524 7.921 4,814 +0.10(+1.25%)
Jun 26, 2002 7.594 7.940 7.477 7.823 5,991 -0.12(-1.53%)
Jun 25, 2002 7.945 7.945 7.828 7.945 2,567 +0.47(+6.25%)
Jun 21, 2002 7.244 7.477 7.244 7.477 1,283 +0.12(+1.59%)
Jun 20, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Jun 19, 2002 7.010 7.361 7.010 7.361 1,604 +0.12(+1.61%)
Jun 18, 2002 6.660 7.010 6.660 7.244 2,032 +0.23(+3.33%)
Jun 17, 2002 7.010 7.010 7.010 7.010 106 +0.00(+0.00%)
Jun 14, 2002 6.776 7.010 6.776 7.010 534 +0.12(+1.70%)
Jun 12, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 11, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 10, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 07, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 06, 2002 6.893 6.893 6.893 6.893 0 +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.