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 28, 2004 13.71 13.71 13.71 13.71 641 +0.13(+0.96%)
May 27, 2004 13.58 13.58 13.58 13.58 748 +0.00(+0.00%)
May 26, 2004 13.58 13.58 13.58 13.58 1,283 -0.14(-1.02%)
May 25, 2004 13.58 13.72 13.58 13.72 1,176 +0.14(+1.03%)
May 24, 2004 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
May 21, 2004 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
May 20, 2004 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
May 19, 2004 13.60 13.60 13.58 13.58 427 -0.24(-1.73%)
May 18, 2004 13.58 13.81 13.58 13.81 748 +0.24(+1.76%)
May 17, 2004 13.59 13.59 13.58 13.58 2,032 +0.02(+0.14%)
May 14, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 13, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 12, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 11, 2004 13.56 13.56 13.56 13.56 534 +0.00(+0.03%)
May 10, 2004 13.55 13.61 13.55 13.55 748 +0.00(+0.00%)
May 07, 2004 13.55 13.55 13.55 13.55 213 -0.23(-1.67%)
May 06, 2004 13.20 13.78 13.17 13.78 2,460 +0.55(+4.13%)
May 05, 2004 13.33 13.33 13.23 13.23 2,781 -0.34(-2.48%)
May 04, 2004 13.46 13.57 13.46 13.57 3,637 +0.02(+0.14%)
May 03, 2004 14.02 14.02 13.55 13.55 3,102 -0.70(-4.92%)
Apr 30, 2004 14.25 14.25 14.25 14.25 320 +0.00(+0.00%)
Apr 29, 2004 14.14 14.25 14.14 14.25 320 +0.02(+0.16%)
Apr 28, 2004 14.23 14.23 14.23 14.23 855 -0.12(-0.81%)
Apr 27, 2004 14.35 14.35 14.35 14.35 427 +0.11(+0.79%)
Apr 26, 2004 14.24 14.24 14.23 14.23 748 +0.00(+0.00%)
Apr 23, 2004 14.32 14.32 14.23 14.23 2,353 -0.32(-2.22%)
Apr 22, 2004 14.32 14.56 14.32 14.56 534 +0.07(+0.48%)
Apr 21, 2004 14.49 14.56 14.49 14.49 3,744 -0.00(-0.03%)
Apr 20, 2004 14.49 14.49 14.49 14.49 748 -0.02(-0.16%)
Apr 19, 2004 14.76 14.76 14.52 14.52 320 -0.07(-0.45%)
Apr 16, 2004 14.68 14.68 14.57 14.58 8,131 -0.17(-1.17%)
Apr 15, 2004 14.74 14.76 14.53 14.75 4,814 +0.13(+0.86%)
Apr 14, 2004 14.59 14.81 14.58 14.63 7,061 -0.07(-0.45%)
Apr 13, 2004 14.72 14.79 14.67 14.69 2,781 -0.03(-0.19%)
Apr 12, 2004 14.84 14.84 14.70 14.72 427 +0.14(+0.96%)
Apr 08, 2004 14.58 14.58 14.56 14.58 534 +0.02(+0.13%)
Apr 07, 2004 14.49 14.56 14.49 14.56 748 +0.12(+0.84%)
Apr 06, 2004 14.44 14.44 14.44 14.44 106 +0.00(+0.00%)
Apr 05, 2004 14.44 14.44 14.44 14.44 213 -0.05(-0.35%)
Apr 02, 2004 14.49 14.49 14.49 14.49 855 -0.01(-0.06%)
Apr 01, 2004 14.92 14.92 14.50 14.50 748 -0.20(-1.37%)
Mar 31, 2004 14.54 14.70 14.45 14.70 7,168 +0.17(+1.16%)
Mar 30, 2004 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Mar 29, 2004 14.54 14.54 14.53 14.53 855 +0.00(+0.00%)
Mar 26, 2004 14.53 14.66 14.53 14.53 3,316 +0.00(+0.00%)
Mar 25, 2004 14.54 14.56 14.53 14.53 3,209 +0.00(+0.00%)
Mar 24, 2004 14.53 14.53 14.53 14.53 213 +0.00(+0.00%)
Mar 23, 2004 14.53 14.53 14.53 14.53 427 -0.09(-0.64%)
Mar 22, 2004 14.73 14.73 14.63 14.63 962 -0.33(-2.19%)
Mar 19, 2004 14.95 14.95 14.95 14.95 106 -0.00(-0.03%)
Mar 18, 2004 14.96 14.96 14.96 14.96 106 +0.14(+0.98%)
Mar 17, 2004 15.02 15.09 14.78 14.81 4,065 -0.32(-2.13%)
Mar 16, 2004 14.92 15.14 14.83 15.14 2,995 +0.21(+1.38%)
Mar 15, 2004 14.93 14.93 14.93 14.93 320 +0.27(+1.82%)
Mar 12, 2004 14.84 14.84 14.63 14.66 3,102 -0.09(-0.63%)
Mar 11, 2004 14.70 14.76 14.70 14.76 1,176 +0.18(+1.22%)
Mar 10, 2004 14.53 14.65 14.43 14.58 3,423 -0.05(-0.32%)
Mar 09, 2004 14.60 14.72 14.44 14.63 3,102 -0.09(-0.63%)
Mar 08, 2004 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Mar 05, 2004 14.72 14.72 14.72 14.72 213 +0.03(+0.19%)
Mar 04, 2004 14.69 14.69 14.69 14.69 106 +0.03(+0.19%)
Mar 03, 2004 14.67 14.67 14.42 14.66 5,242 +0.18(+1.23%)
Mar 02, 2004 14.49 14.49 14.49 14.49 641 +0.06(+0.42%)
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.