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 (%)
Jun 28, 2013 4.970 4.970 4.650 4.650 295 -0.32(-6.44%)
Jun 27, 2013 4.970 4.970 4.970 4.970 0 +0.03(+0.61%)
Jun 26, 2013 4.800 4.940 4.800 4.940 0 +0.13(+2.79%)
Jun 25, 2013 4.850 4.970 4.800 4.806 0 +0.01(+0.13%)
Jun 24, 2013 4.860 4.860 4.490 4.800 0 -0.17(-3.42%)
Jun 21, 2013 4.770 4.970 4.680 4.970 5,895 +0.22(+4.63%)
Jun 20, 2013 4.750 4.760 4.750 4.750 0 +0.12(+2.59%)
Jun 19, 2013 4.550 4.900 4.550 4.630 0 -0.01(-0.22%)
Jun 18, 2013 4.850 4.870 4.520 4.640 0 +0.04(+0.87%)
Jun 17, 2013 4.810 4.970 4.570 4.600 0 -0.29(-5.95%)
Jun 14, 2013 4.587 4.935 4.580 4.891 0 +0.29(+6.33%)
Jun 13, 2013 4.750 4.939 4.510 4.600 4,700 -0.06(-1.29%)
Jun 12, 2013 4.800 4.800 4.660 4.660 8,810 +0.00(+0.00%)
Jun 11, 2013 4.620 4.960 4.590 4.660 6,852 +0.05(+1.08%)
Jun 10, 2013 4.920 4.920 4.610 4.610 0 -0.01(-0.22%)
Jun 07, 2013 4.940 4.940 4.620 4.620 0 -0.18(-3.75%)
Jun 06, 2013 4.800 4.810 4.800 4.800 0 +0.00(+0.00%)
Jun 05, 2013 4.790 4.850 4.780 4.800 0 -0.10(-2.04%)
Jun 03, 2013 4.880 4.900 4.900 4.900 7,400 -0.04(-0.75%)
May 31, 2013 4.890 4.970 4.890 4.937 2,000 +0.13(+2.77%)
May 30, 2013 4.710 4.860 4.700 4.804 0 +0.07(+1.46%)
May 29, 2013 4.980 4.980 4.735 4.735 300 +0.02(+0.48%)
May 28, 2013 4.550 4.750 4.550 4.713 3,434 -0.07(-1.41%)
May 24, 2013 4.600 4.900 4.600 4.780 0 -0.01(-0.21%)
May 23, 2013 4.520 4.800 4.520 4.790 0 -0.08(-1.69%)
May 22, 2013 4.900 4.900 4.872 4.872 0 +0.17(+3.66%)
May 21, 2013 4.660 4.750 4.660 4.700 0 +0.08(+1.73%)
May 20, 2013 4.620 4.620 4.480 4.620 0 +0.02(+0.43%)
May 17, 2013 4.540 4.600 4.502 4.600 0 +0.08(+1.77%)
May 16, 2013 4.590 4.590 4.520 4.520 1,613 -0.08(-1.74%)
May 15, 2013 4.550 4.620 4.540 4.600 0 +0.09(+2.04%)
May 13, 2013 4.500 4.590 4.500 4.508 0 +0.06(+1.31%)
May 10, 2013 4.449 4.450 4.440 4.450 0 +0.10(+2.30%)
May 09, 2013 4.186 4.450 4.186 4.350 0 -0.05(-1.13%)
May 08, 2013 4.480 4.514 4.368 4.400 0 -0.13(-2.87%)
May 07, 2013 4.580 4.580 4.216 4.530 0 +0.07(+1.57%)
May 06, 2013 4.450 4.460 4.450 4.460 0 +0.09(+2.06%)
May 03, 2013 4.470 4.600 4.370 4.370 0 -0.10(-2.24%)
May 02, 2013 4.170 4.470 4.170 4.470 0 +0.30(+7.19%)
May 01, 2013 4.190 4.190 4.130 4.170 0 -0.06(-1.42%)
Apr 30, 2013 4.250 4.300 4.230 4.230 0 -0.03(-0.70%)
Apr 29, 2013 4.270 4.360 4.170 4.260 17,715 -0.10(-2.29%)
Apr 26, 2013 4.360 4.360 4.360 4.360 0 -0.02(-0.46%)
Apr 25, 2013 4.360 4.390 4.200 4.380 0 -0.01(-0.23%)
Apr 24, 2013 4.250 4.410 4.250 4.390 0 +0.14(+3.29%)
Apr 23, 2013 4.500 4.500 4.160 4.250 30,677 -0.25(-5.56%)
Apr 22, 2013 4.560 4.590 4.410 4.500 4,200 -0.14(-3.02%)
Apr 18, 2013 4.640 4.640 4.640 4.640 0 -0.01(-0.22%)
Apr 17, 2013 4.940 4.940 4.030 4.650 33,257 -0.16(-3.33%)
Apr 16, 2013 4.780 4.990 4.760 4.810 1,880 -0.18(-3.61%)
Apr 15, 2013 5.090 5.090 4.690 4.990 1,100 -0.10(-1.96%)
Apr 12, 2013 4.800 5.090 4.720 5.090 6,722 +0.08(+1.60%)
Apr 11, 2013 5.030 5.070 4.820 5.010 1,400 -0.07(-1.38%)
Apr 10, 2013 5.180 5.180 5.080 5.080 600 -0.01(-0.20%)
Apr 09, 2013 4.870 5.200 4.870 5.090 750 +0.19(+3.88%)
Apr 08, 2013 5.080 5.140 4.850 4.900 13,026 -0.25(-4.85%)
Apr 05, 2013 5.200 5.200 5.150 5.150 400 +0.03(+0.59%)
Apr 04, 2013 5.000 5.250 4.770 5.120 2,820 -0.05(-0.97%)
Apr 03, 2013 5.190 5.200 5.050 5.170 3,840 -0.03(-0.58%)
Apr 02, 2013 5.170 5.380 5.070 5.200 9,447 -0.19(-3.53%)
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.