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, 2017 6.589 6.667 6.589 6.589 9,871 -0.09(-1.40%)
May 30, 2017 6.683 6.683 6.594 6.683 1,069 +0.09(+1.42%)
May 26, 2017 6.589 6.636 6.543 6.589 10,655 +0.05(+0.71%)
May 25, 2017 6.589 6.589 6.543 6.543 16,254 -0.09(-1.41%)
May 24, 2017 6.665 6.665 6.636 6.636 625 -0.02(-0.35%)
May 22, 2017 6.660 6.660 6.660 2 +0.02(+0.35%)
May 19, 2017 6.636 6.636 6.636 6.636 340 +0.05(+0.71%)
May 18, 2017 6.589 6.589 6.543 6.589 6,835 +0.00(+0.00%)
May 17, 2017 6.589 6.636 6.589 6.589 11,504 +0.00(+0.00%)
May 16, 2017 6.589 6.589 6.589 6.589 1,508 -0.05(-0.70%)
May 15, 2017 6.589 6.636 6.589 6.636 3,218 +0.00(+0.00%)
May 12, 2017 6.628 6.636 6.589 6.636 1,012 +0.00(+0.07%)
May 11, 2017 6.620 6.636 6.620 6.631 1,865 +0.04(+0.64%)
May 10, 2017 6.636 6.636 6.589 6.589 2,887 -0.05(-0.70%)
May 09, 2017 6.594 6.636 6.594 6.636 5,915 +0.05(+0.71%)
May 08, 2017 6.683 6.690 6.589 6.589 5,579 -0.05(-0.77%)
May 05, 2017 6.641 6.641 6.641 6.641 949 +0.04(+0.64%)
May 04, 2017 6.589 6.599 6.589 6.599 1,444 -0.03(-0.39%)
May 03, 2017 6.624 6.624 6.624 6.624 556 -0.01(-0.18%)
May 02, 2017 6.655 6.655 6.589 6.636 2,704 -0.05(-0.70%)
May 01, 2017 6.636 6.683 6.589 6.683 1,160 +0.05(+0.70%)
Apr 28, 2017 6.636 6.636 6.636 6.636 516 +0.00(+0.00%)
Apr 27, 2017 6.636 6.636 6.636 6.636 256 +0.00(+0.00%)
Apr 25, 2017 6.636 6.636 6.636 141 +0.02(+0.35%)
Apr 24, 2017 6.730 6.730 6.589 6.613 3,457 -0.02(-0.24%)
Apr 21, 2017 6.636 6.636 6.589 6.628 3,837 +0.04(+0.59%)
Apr 20, 2017 6.589 6.594 6.589 6.589 1,055 -0.02(-0.34%)
Apr 19, 2017 6.683 6.683 6.612 6.612 17,636 +0.02(+0.34%)
Apr 18, 2017 6.636 6.636 6.589 6.589 3,338 -0.02(-0.24%)
Apr 17, 2017 6.589 6.683 6.589 6.605 2,927 -0.08(-1.16%)
Apr 13, 2017 6.683 6.683 6.683 6.683 1,158 +0.09(+1.42%)
Apr 12, 2017 6.589 6.594 6.589 6.589 1,847 +0.00(+0.00%)
Apr 11, 2017 6.589 6.589 6.589 6.589 324 +0.00(+0.00%)
Apr 10, 2017 6.636 6.636 6.589 6.589 4,361 -0.05(-0.70%)
Apr 07, 2017 6.609 6.636 6.609 6.636 1,708 +0.05(+0.71%)
Apr 06, 2017 6.683 6.683 6.589 6.589 2,565 -0.14(-2.08%)
Apr 05, 2017 6.683 6.730 6.683 6.730 28,737 +0.09(+1.41%)
Apr 04, 2017 6.636 6.683 6.636 6.636 2,422 +0.05(+0.71%)
Apr 03, 2017 6.636 6.730 6.589 6.589 3,603 -0.14(-2.08%)
Mar 31, 2017 6.772 6.814 6.730 6.730 3,749 +0.09(+1.41%)
Mar 30, 2017 6.636 6.730 6.636 6.636 3,911 +0.00(+0.00%)
Mar 29, 2017 6.636 6.683 6.589 6.636 3,891 +0.00(+0.00%)
Mar 28, 2017 6.589 6.730 6.589 6.636 7,368 +0.00(+0.00%)
Mar 27, 2017 6.636 6.683 6.636 6.636 7,349 -0.05(-0.70%)
Mar 24, 2017 6.730 6.730 6.683 6.683 926 -0.05(-0.69%)
Mar 22, 2017 6.730 6.730 6.730 39 +0.05(+0.70%)
Mar 21, 2017 6.870 6.870 6.683 6.683 4,508 -0.14(-2.05%)
Mar 20, 2017 6.832 6.870 6.781 6.823 5,197 -0.05(-0.68%)
Mar 17, 2017 6.823 7.010 6.823 6.870 9,435 +0.14(+2.08%)
Mar 16, 2017 6.963 7.010 6.730 6.730 6,795 -0.05(-0.69%)
Mar 15, 2017 6.776 7.010 6.776 6.776 11,268 +0.14(+2.11%)
Mar 14, 2017 6.823 6.963 6.636 6.636 8,906 +0.00(+0.00%)
Mar 13, 2017 6.655 6.823 6.636 6.636 7,548 +0.00(+0.00%)
Mar 10, 2017 6.683 6.683 6.636 6.636 2,929 -0.02(-0.35%)
Mar 09, 2017 6.660 6.660 6.660 6.660 1,646 +0.02(+0.35%)
Mar 08, 2017 6.636 6.653 6.636 6.636 1,606 -0.05(-0.70%)
Mar 07, 2017 6.683 6.683 6.683 6.683 268 +0.00(+0.00%)
Mar 06, 2017 6.683 6.683 6.683 6.683 2,405 +0.00(+0.00%)
Mar 02, 2017 6.683 6.683 6.683 218 +0.05(+0.70%)
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.