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 30, 2013 4.440 4.440 4.440 4.440 0 -0.06(-1.25%)
Aug 29, 2013 4.496 4.496 4.486 4.496 0 +0.00(+0.00%)
Aug 28, 2013 4.580 4.580 4.486 4.496 0 -0.03(-0.62%)
Aug 27, 2013 4.440 4.524 4.430 4.524 0 -0.14(-2.99%)
Aug 26, 2013 4.533 4.663 4.421 4.663 0 +0.10(+2.23%)
Aug 22, 2013 4.561 4.561 4.561 4.561 0 +0.13(+2.95%)
Aug 21, 2013 4.580 4.748 4.271 4.430 0 -0.32(-6.69%)
Aug 20, 2013 4.468 4.766 4.468 4.748 0 +0.30(+6.72%)
Aug 19, 2013 4.627 4.627 4.122 4.449 0 -0.26(-5.56%)
Aug 16, 2013 4.711 4.711 4.711 4.711 0 +0.21(+4.56%)
Aug 15, 2013 4.450 4.505 4.450 4.505 525 +0.02(+0.42%)
Aug 14, 2013 4.468 4.505 4.440 4.486 0 +0.05(+1.05%)
Aug 13, 2013 4.393 4.449 4.393 4.440 3,423 -0.05(-1.04%)
Aug 12, 2013 4.524 4.524 4.477 4.486 8,228 -0.27(-5.75%)
Aug 09, 2013 4.645 4.760 4.542 4.760 882 +0.23(+5.01%)
Aug 08, 2013 4.571 4.571 4.521 4.533 1,390 -0.06(-1.22%)
Aug 07, 2013 4.589 4.589 4.589 4.589 106 -0.12(-2.58%)
Aug 06, 2013 4.888 4.888 4.617 4.711 6,531 +0.04(+0.80%)
Aug 02, 2013 4.692 4.673 4.673 4.673 7,275 -0.17(-3.47%)
Aug 01, 2013 4.694 4.842 4.694 4.842 454 +0.18(+3.81%)
Jul 31, 2013 4.711 4.750 4.617 4.664 0 -0.22(-4.59%)
Jul 30, 2013 4.888 4.888 4.860 4.888 0 +0.07(+1.55%)
Jul 29, 2013 4.767 5.000 4.674 4.814 0 +0.04(+0.78%)
Jul 26, 2013 4.748 5.000 4.748 4.776 0 +0.01(+0.20%)
Jul 25, 2013 4.776 4.842 4.767 4.767 0 -0.14(-2.86%)
Jul 24, 2013 4.673 4.907 4.673 4.907 0 +0.00(+0.00%)
Jul 23, 2013 4.907 4.916 4.842 4.907 0 +0.00(+0.00%)
Jul 22, 2013 4.907 4.907 4.888 4.907 0 +0.00(+0.00%)
Jul 19, 2013 4.729 4.907 4.729 4.907 0 +0.25(+5.42%)
Jul 18, 2013 4.767 4.898 4.655 4.655 0 -0.24(-4.96%)
Jul 17, 2013 4.701 4.991 4.458 4.898 13,854 +0.19(+3.97%)
Jul 16, 2013 4.963 4.974 4.711 4.711 0 -0.20(-4.00%)
Jul 15, 2013 4.850 5.164 4.440 4.907 0 +0.23(+5.00%)
Jul 12, 2013 4.627 4.673 4.608 4.673 0 +0.02(+0.40%)
Jul 11, 2013 4.692 4.711 4.580 4.655 0 +0.03(+0.61%)
Jul 10, 2013 4.757 4.757 4.449 4.627 0 -0.16(-3.32%)
Jul 09, 2013 4.542 4.785 4.542 4.785 0 +0.39(+8.94%)
Jul 08, 2013 4.907 4.907 4.393 4.393 0 -0.35(-7.30%)
Jul 05, 2013 4.365 4.946 4.337 4.739 0 -0.12(-2.50%)
Jul 03, 2013 4.561 4.860 4.533 4.860 0 +0.51(+11.83%)
Jul 02, 2013 4.673 4.673 4.328 4.346 0 -0.31(-6.63%)
Jul 01, 2013 4.655 4.683 4.328 4.655 0 +0.31(+7.10%)
Jun 28, 2013 4.645 4.645 4.346 4.346 315 -0.30(-6.44%)
Jun 27, 2013 4.645 4.645 4.645 4.645 0 +0.03(+0.61%)
Jun 26, 2013 4.486 4.617 4.486 4.617 0 +0.13(+2.79%)
Jun 25, 2013 4.533 4.645 4.486 4.492 0 +0.01(+0.12%)
Jun 24, 2013 4.542 4.542 4.197 4.486 0 -0.16(-3.42%)
Jun 21, 2013 4.458 4.645 4.374 4.645 6,307 +0.21(+4.63%)
Jun 20, 2013 4.440 4.449 4.440 4.440 0 +0.11(+2.59%)
Jun 19, 2013 4.253 4.580 4.253 4.328 0 -0.01(-0.22%)
Jun 18, 2013 4.533 4.552 4.225 4.337 0 +0.04(+0.87%)
Jun 17, 2013 4.496 4.645 4.271 4.299 0 -0.27(-5.95%)
Jun 14, 2013 4.288 4.613 4.281 4.571 0 +0.27(+6.33%)
Jun 13, 2013 4.440 4.616 4.215 4.299 5,028 -0.06(-1.29%)
Jun 12, 2013 4.486 4.486 4.356 4.356 9,425 +0.00(+0.00%)
Jun 11, 2013 4.318 4.636 4.290 4.356 7,330 +0.05(+1.08%)
Jun 10, 2013 4.599 4.599 4.309 4.309 0 -0.01(-0.22%)
Jun 07, 2013 4.617 4.617 4.318 4.318 0 -0.17(-3.75%)
Jun 06, 2013 4.486 4.496 4.486 4.486 0 +0.00(+0.00%)
Jun 05, 2013 4.477 4.533 4.468 4.486 0 -0.09(-2.04%)
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.