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 (%)
Aug 31, 2005 18.53 18.54 17.87 18.23 21,664 -0.28(-1.52%)
Aug 30, 2005 18.51 18.51 18.51 18.51 427 +0.00(+0.00%)
Aug 29, 2005 17.57 18.69 17.57 18.51 3,531 -0.10(-0.52%)
Aug 26, 2005 18.69 18.69 18.60 18.60 21,953 -0.13(-0.68%)
Aug 25, 2005 18.79 18.79 18.73 18.73 2,674 +0.22(+1.21%)
Aug 24, 2005 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Aug 23, 2005 18.51 18.51 18.51 18.51 769 +0.00(+0.00%)
Aug 22, 2005 18.61 18.87 18.51 18.51 13,908 -0.19(-1.00%)
Aug 19, 2005 18.68 18.69 18.68 18.69 3,209 +0.00(+0.00%)
Aug 18, 2005 18.69 18.69 18.69 18.69 4,279 +0.00(+0.00%)
Aug 17, 2005 19.09 19.09 18.69 18.69 5,156 +0.00(+0.00%)
Aug 16, 2005 18.69 18.82 18.69 18.69 1,069 +0.01(+0.05%)
Aug 15, 2005 18.68 18.68 18.68 18.68 2,032 +0.09(+0.50%)
Aug 12, 2005 18.60 18.60 18.59 18.59 2,246 +0.02(+0.10%)
Aug 11, 2005 18.69 18.69 18.51 18.57 1,141 -0.12(-0.65%)
Aug 10, 2005 18.64 18.87 18.64 18.69 6,883 +0.36(+1.94%)
Aug 09, 2005 18.13 18.51 18.13 18.34 6,109 +0.89(+5.10%)
Aug 08, 2005 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Aug 05, 2005 17.82 17.94 17.45 17.45 1,390 +0.18(+1.02%)
Aug 04, 2005 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Aug 03, 2005 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Aug 02, 2005 17.27 17.27 17.27 17.27 320 -0.11(-0.64%)
Aug 01, 2005 17.38 17.38 17.38 17.38 150 -0.37(-2.11%)
Jul 29, 2005 17.75 17.76 17.38 17.76 3,104 +0.21(+1.23%)
Jul 28, 2005 17.54 17.54 17.54 17.54 106 +0.49(+2.85%)
Jul 27, 2005 17.76 17.76 17.06 17.06 1,176 -0.14(-0.82%)
Jul 26, 2005 17.52 17.52 17.20 17.20 2,460 +0.00(+0.00%)
Jul 25, 2005 17.01 17.20 17.01 17.20 2,246 -0.22(-1.29%)
Jul 22, 2005 17.42 17.42 17.42 17.42 1,069 +0.13(+0.76%)
Jul 21, 2005 17.29 17.29 17.29 17.29 213 -0.07(-0.43%)
Jul 20, 2005 17.71 17.71 17.29 17.37 1,946 -0.04(-0.21%)
Jul 19, 2005 17.40 17.40 17.40 17.40 1,069 -0.10(-0.59%)
Jul 18, 2005 17.58 17.58 17.51 17.51 1,417 -0.16(-0.90%)
Jul 15, 2005 17.67 17.67 17.66 17.67 2,013 +0.19(+1.07%)
Jul 14, 2005 17.67 17.67 17.12 17.48 1,690 +0.08(+0.48%)
Jul 13, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jul 12, 2005 16.66 17.39 16.66 17.39 2,622 +0.78(+4.67%)
Jul 11, 2005 17.10 17.10 16.62 16.62 2,353 -0.01(-0.06%)
Jul 08, 2005 16.63 16.63 16.63 16.63 1,069 +0.04(+0.22%)
Jul 07, 2005 17.01 17.01 16.59 16.59 1,848 -0.42(-2.47%)
Jul 06, 2005 17.71 17.71 16.87 17.01 9,267 -0.53(-3.04%)
Jul 05, 2005 17.54 17.54 17.54 17.54 1,069 +0.33(+1.90%)
Jul 01, 2005 17.71 17.71 17.22 17.22 1,711 +0.21(+1.21%)
Jun 30, 2005 17.10 17.10 17.01 17.01 320 -0.23(-1.35%)
Jun 29, 2005 17.76 17.76 17.24 17.24 1,523 -0.04(-0.22%)
Jun 28, 2005 17.29 17.30 16.95 17.28 6,044 +0.36(+2.10%)
Jun 27, 2005 17.15 17.15 16.93 16.93 1,497 +0.04(+0.22%)
Jun 24, 2005 17.15 17.15 16.89 16.89 3,923 -0.32(-1.85%)
Jun 23, 2005 17.29 17.29 17.21 17.21 2,139 -0.27(-1.55%)
Jun 22, 2005 17.48 17.48 17.48 17.48 534 +0.07(+0.38%)
Jun 21, 2005 17.23 17.49 17.23 17.41 7,038 +0.31(+1.80%)
Jun 20, 2005 17.12 17.27 17.10 17.10 2,376 -0.23(-1.35%)
Jun 17, 2005 17.10 17.67 15.89 17.34 42,290 -0.71(-3.94%)
Jun 16, 2005 18.50 18.50 18.05 18.05 320 -0.26(-1.43%)
Jun 15, 2005 18.55 18.55 17.99 18.31 2,899 -0.02(-0.11%)
Jun 14, 2005 17.99 18.55 17.99 18.33 6,430 -0.22(-1.20%)
Jun 13, 2005 18.66 18.66 18.51 18.55 5,888 +0.11(+0.61%)
Jun 10, 2005 18.51 18.51 18.44 18.44 32,096 -0.21(-1.10%)
Jun 09, 2005 18.54 18.65 18.27 18.65 1,401 +0.65(+3.64%)
Jun 08, 2005 18.32 18.32 17.99 17.99 698 -0.47(-2.57%)
Jun 07, 2005 18.55 18.69 18.42 18.47 2,942 -0.09(-0.46%)
Jun 06, 2005 18.52 18.55 18.48 18.55 2,621 -0.23(-1.24%)
Jun 03, 2005 18.78 18.79 18.78 18.79 3,637 +0.11(+0.60%)
Jun 02, 2005 18.68 18.68 18.67 18.67 748 +0.53(+2.94%)
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.