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 29, 2015 4.393 4.402 4.393 4.393 8,783 -0.13(-2.83%)
May 28, 2015 4.475 4.521 4.374 4.521 3,851 +0.11(+2.47%)
May 27, 2015 4.418 4.514 4.394 4.412 1,713 -0.01(-0.21%)
May 26, 2015 4.374 4.421 4.374 4.421 1,890 -0.14(-3.07%)
May 21, 2015 4.346 4.561 4.561 4.561 748 +0.19(+4.27%)
May 20, 2015 4.384 4.384 4.365 4.374 3,530 -0.04(-0.87%)
May 19, 2015 4.413 4.413 4.413 4.413 106 +0.02(+0.45%)
May 15, 2015 4.365 4.393 4.393 4.393 121 -0.01(-0.21%)
May 14, 2015 4.477 4.571 4.384 4.402 1,283 -0.09(-2.08%)
May 13, 2015 4.505 4.505 4.496 4.496 427 +0.02(+0.42%)
May 12, 2015 4.486 4.487 4.477 4.477 534 -0.04(-0.84%)
May 11, 2015 4.515 4.515 4.515 4.515 299 +0.13(+2.89%)
May 08, 2015 4.384 4.561 4.374 4.388 3,161 +0.01(+0.32%)
May 07, 2015 4.552 4.552 4.374 4.374 813 -0.05(-1.06%)
May 06, 2015 4.533 4.533 4.421 4.421 3,906 -0.13(-2.87%)
May 05, 2015 4.473 4.552 4.473 4.552 467 +0.20(+4.50%)
May 04, 2015 4.356 4.356 4.356 4.356 160 -0.19(-4.27%)
May 01, 2015 4.356 4.550 4.356 4.550 518 +0.16(+3.57%)
Apr 30, 2015 4.393 4.393 4.393 4.393 8,168 +0.03(+0.64%)
Apr 29, 2015 4.552 4.552 4.365 4.365 909 +0.00(+0.00%)
Apr 28, 2015 4.374 4.374 4.365 4.365 686 -0.12(-2.71%)
Apr 24, 2015 4.486 4.486 4.486 4.486 748 -0.02(-0.50%)
Apr 23, 2015 4.356 4.509 4.356 4.509 855 +0.03(+0.71%)
Apr 22, 2015 4.477 4.477 4.477 4.477 128 +0.12(+2.79%)
Apr 21, 2015 4.486 4.486 4.356 4.356 3,788 -0.03(-0.64%)
Apr 20, 2015 4.440 4.468 4.309 4.384 4,962 -0.03(-0.64%)
Apr 16, 2015 4.496 4.412 4.412 4.412 2,674 -0.14(-3.08%)
Apr 15, 2015 4.552 4.552 4.486 4.552 3,637 +0.21(+4.73%)
Apr 14, 2015 4.384 4.393 4.346 4.346 1,294 -0.05(-1.06%)
Apr 13, 2015 4.458 4.486 4.393 4.393 11,996 -0.09(-2.08%)
Apr 10, 2015 4.516 4.533 4.486 4.486 2,592 +0.00(+0.00%)
Apr 08, 2015 4.542 4.486 4.486 4.486 1,283 -0.01(-0.21%)
Apr 07, 2015 4.617 4.617 4.496 4.496 5,146 -0.07(-1.64%)
Apr 06, 2015 4.571 4.571 4.571 4.571 128 +0.02(+0.41%)
Apr 01, 2015 4.608 4.552 4.552 4.552 5,135 -0.07(-1.62%)
Mar 31, 2015 4.368 4.627 4.368 4.627 7,233 +0.13(+2.91%)
Mar 30, 2015 4.617 4.626 4.477 4.496 6,165 -0.11(-2.43%)
Mar 27, 2015 4.486 4.627 4.440 4.608 4,620 +0.17(+3.84%)
Mar 26, 2015 4.437 4.437 4.437 4.437 1,286 +0.09(+2.10%)
Mar 25, 2015 4.393 4.393 4.337 4.346 10,609 -0.15(-3.33%)
Mar 23, 2015 4.477 4.496 4.496 4.496 4 +0.01(+0.21%)
Mar 20, 2015 4.580 4.580 4.486 4.486 4,177 +0.07(+1.48%)
Mar 19, 2015 4.580 4.580 4.421 4.421 1,917 -0.07(-1.46%)
Mar 18, 2015 4.430 4.486 4.421 4.486 3,708 +0.12(+2.78%)
Mar 17, 2015 4.384 4.393 4.365 4.365 4,501 +0.04(+0.85%)
Mar 16, 2015 4.328 4.328 4.328 4.328 460 -0.06(-1.47%)
Mar 13, 2015 4.355 4.393 4.262 4.393 9,234 +0.02(+0.43%)
Mar 12, 2015 4.279 4.374 4.279 4.374 4,902 +0.12(+2.86%)
Mar 11, 2015 4.232 4.384 4.215 4.253 8,218 +0.02(+0.44%)
Mar 09, 2015 4.299 4.234 4.234 4.234 106 -0.04(-0.88%)
Mar 06, 2015 4.262 4.271 4.262 4.271 416 +0.03(+0.69%)
Mar 05, 2015 4.242 4.242 4.242 4.242 1,070 -0.04(-0.95%)
Mar 04, 2015 4.262 4.309 4.299 4.283 39,713 -0.02(-0.39%)
Mar 03, 2015 4.253 4.299 4.253 4.299 5,060 +0.03(+0.65%)
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.