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 31, 2013 4.571 4.645 4.571 4.614 2,139 +0.12(+2.77%)
May 30, 2013 4.402 4.542 4.393 4.490 0 +0.06(+1.46%)
May 29, 2013 4.655 4.655 4.426 4.426 320 +0.02(+0.48%)
May 28, 2013 4.253 4.440 4.253 4.405 3,674 -0.06(-1.41%)
May 24, 2013 4.299 4.580 4.299 4.468 0 -0.01(-0.21%)
May 23, 2013 4.225 4.486 4.225 4.477 0 -0.08(-1.69%)
May 22, 2013 4.580 4.580 4.554 4.554 0 +0.16(+3.66%)
May 21, 2013 4.356 4.440 4.356 4.393 0 +0.07(+1.73%)
May 20, 2013 4.318 4.318 4.187 4.318 0 +0.02(+0.43%)
May 17, 2013 4.243 4.299 4.208 4.299 0 +0.07(+1.77%)
May 16, 2013 4.290 4.290 4.225 4.225 1,725 -0.07(-1.74%)
May 15, 2013 4.253 4.318 4.243 4.299 0 +0.09(+2.04%)
May 13, 2013 4.206 4.290 4.206 4.214 0 +0.05(+1.31%)
May 10, 2013 4.158 4.159 4.150 4.159 0 +0.09(+2.30%)
May 09, 2013 3.913 4.159 3.913 4.066 0 -0.05(-1.13%)
May 08, 2013 4.187 4.219 4.083 4.113 0 -0.12(-2.87%)
May 07, 2013 4.281 4.281 3.941 4.234 0 +0.07(+1.57%)
May 06, 2013 4.159 4.169 4.159 4.169 0 +0.08(+2.06%)
May 03, 2013 4.178 4.299 4.085 4.085 0 -0.09(-2.24%)
May 02, 2013 3.898 4.178 3.898 4.178 0 +0.28(+7.19%)
May 01, 2013 3.916 3.916 3.860 3.898 0 -0.06(-1.42%)
Apr 30, 2013 3.972 4.019 3.954 3.954 0 -0.03(-0.70%)
Apr 29, 2013 3.991 4.075 3.898 3.982 18,953 -0.09(-2.29%)
Apr 26, 2013 4.075 4.075 4.075 4.075 0 -0.02(-0.46%)
Apr 25, 2013 4.075 4.103 3.926 4.094 0 -0.01(-0.23%)
Apr 24, 2013 3.972 4.122 3.972 4.103 0 +0.13(+3.29%)
Apr 23, 2013 4.206 4.206 3.888 3.972 32,821 -0.23(-5.56%)
Apr 22, 2013 4.262 4.290 4.122 4.206 4,493 -0.13(-3.02%)
Apr 18, 2013 4.337 4.337 4.337 4.337 0 -0.01(-0.22%)
Apr 17, 2013 4.617 4.617 3.767 4.346 35,581 -0.15(-3.33%)
Apr 16, 2013 4.468 4.664 4.449 4.496 2,011 -0.17(-3.61%)
Apr 15, 2013 4.757 4.757 4.384 4.664 1,176 -0.09(-1.96%)
Apr 12, 2013 4.486 4.757 4.412 4.757 7,191 +0.07(+1.60%)
Apr 11, 2013 4.701 4.739 4.505 4.683 1,497 -0.07(-1.38%)
Apr 10, 2013 4.841 4.841 4.748 4.748 641 -0.01(-0.20%)
Apr 09, 2013 4.552 4.860 4.552 4.757 802 +0.18(+3.88%)
Apr 08, 2013 4.748 4.804 4.533 4.580 13,936 -0.23(-4.85%)
Apr 05, 2013 4.860 4.860 4.814 4.814 427 +0.03(+0.59%)
Apr 04, 2013 4.673 4.907 4.458 4.785 3,017 -0.05(-0.97%)
Apr 03, 2013 4.851 4.860 4.720 4.832 4,108 -0.03(-0.58%)
Apr 02, 2013 4.832 5.029 4.739 4.860 10,107 -0.18(-3.53%)
Apr 01, 2013 4.683 5.038 4.683 5.038 411 +0.08(+1.70%)
Mar 28, 2013 5.000 5.000 4.683 4.954 2,305 -0.09(-1.85%)
Mar 27, 2013 5.019 5.047 4.832 5.047 1,818 +0.01(+0.19%)
Mar 26, 2013 5.010 5.374 4.954 5.038 2,470 +0.04(+0.75%)
Mar 25, 2013 5.000 5.000 5.000 5.000 213 -0.07(-1.47%)
Mar 22, 2013 5.343 5.343 5.075 5.075 2,407 -0.24(-4.57%)
Mar 20, 2013 4.870 5.318 5.318 5.318 20,435 +0.40(+8.13%)
Mar 19, 2013 4.954 4.954 4.918 4.918 225 +0.01(+0.23%)
Mar 18, 2013 5.006 5.029 4.673 4.907 16,222 -0.13(-2.60%)
Mar 15, 2013 5.281 5.281 5.029 5.038 3,312 -0.24(-4.60%)
Mar 14, 2013 5.272 5.281 5.215 5.281 2,859 -0.05(-0.88%)
Mar 13, 2013 5.248 5.328 5.010 5.328 6,954 +0.10(+1.97%)
Mar 12, 2013 5.337 5.383 5.019 5.225 5,242 -0.18(-3.29%)
Mar 11, 2013 5.131 5.402 4.954 5.402 23,534 +0.28(+5.47%)
Mar 08, 2013 4.963 5.122 4.907 5.122 7,915 +0.07(+1.48%)
Mar 07, 2013 4.916 5.047 4.916 5.047 775 +0.08(+1.69%)
Mar 06, 2013 4.963 4.963 4.963 4.963 106 -0.04(-0.75%)
Mar 05, 2013 5.000 5.000 4.860 5.000 1,639 +0.00(+0.00%)
Mar 04, 2013 4.683 5.047 4.683 5.000 4,013 +0.00(+0.02%)
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.