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 31, 2005 17.99 18.59 17.99 18.59 1,069 +0.44(+2.42%)
May 27, 2005 18.51 18.51 18.15 18.15 1,390 -0.45(-2.41%)
May 26, 2005 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
May 25, 2005 18.69 18.79 18.14 18.60 10,177 +0.09(+0.51%)
May 24, 2005 18.32 18.51 18.32 18.51 2,674 +0.10(+0.56%)
May 23, 2005 18.46 18.51 18.40 18.40 1,219 +0.04(+0.20%)
May 20, 2005 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
May 19, 2005 18.37 18.37 18.23 18.37 4,011 +0.09(+0.51%)
May 18, 2005 18.23 18.27 18.09 18.27 1,176 +0.14(+0.77%)
May 17, 2005 18.13 18.13 18.13 18.13 1,390 +0.28(+1.57%)
May 16, 2005 17.43 17.85 17.43 17.85 1,283 +0.09(+0.53%)
May 13, 2005 18.51 18.51 17.76 17.76 11,929 +0.64(+3.71%)
May 12, 2005 17.12 17.12 17.12 17.12 106 -0.78(-4.33%)
May 11, 2005 17.90 17.90 17.90 17.90 1,665 +0.05(+0.26%)
May 10, 2005 17.52 17.85 17.32 17.85 1,669 +0.23(+1.29%)
May 09, 2005 17.38 17.71 17.36 17.62 4,975 +0.24(+1.38%)
May 06, 2005 17.29 17.38 17.29 17.38 1,551 +0.19(+1.09%)
May 05, 2005 16.54 17.29 16.54 17.20 7,382 +0.50(+2.97%)
May 04, 2005 16.64 16.70 16.64 16.70 1,026 -0.12(-0.72%)
May 03, 2005 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
May 02, 2005 16.82 16.82 16.82 16.82 962 +0.12(+0.73%)
Apr 29, 2005 16.82 17.38 16.70 16.70 4,108 -0.12(-0.72%)
Apr 28, 2005 16.82 17.22 16.82 16.82 1,873 -0.36(-2.07%)
Apr 27, 2005 17.19 17.19 17.18 17.18 641 +0.36(+2.11%)
Apr 26, 2005 16.82 16.82 16.82 16.82 424 -0.01(-0.06%)
Apr 25, 2005 17.52 17.52 16.83 16.83 257 -0.55(-3.17%)
Apr 22, 2005 16.82 17.38 16.82 17.38 468 +0.14(+0.81%)
Apr 21, 2005 16.82 17.58 16.82 17.24 5,079 +0.55(+3.30%)
Apr 20, 2005 17.11 17.11 16.69 16.69 385 -0.41(-2.40%)
Apr 19, 2005 17.05 17.76 16.93 17.10 6,790 +0.28(+1.67%)
Apr 18, 2005 17.76 17.76 16.82 16.82 5,916 +0.22(+1.35%)
Apr 15, 2005 17.28 17.29 16.60 16.60 2,300 -0.63(-3.64%)
Apr 14, 2005 17.66 17.66 16.59 17.23 2,193 +0.50(+2.96%)
Apr 13, 2005 16.82 16.82 16.73 16.73 2,130 -0.26(-1.54%)
Apr 12, 2005 17.10 17.65 16.82 16.99 4,441 -0.11(-0.66%)
Apr 11, 2005 17.57 17.57 16.78 17.10 6,111 -1.20(-6.54%)
Apr 08, 2005 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Apr 07, 2005 18.34 18.34 18.30 18.30 320 +0.31(+1.71%)
Apr 06, 2005 17.99 17.99 17.99 17.99 534 +0.33(+1.85%)
Apr 05, 2005 17.87 17.87 17.67 17.67 2,086 -0.46(-2.53%)
Apr 04, 2005 18.23 18.23 17.95 18.12 1,068 -0.38(-2.07%)
Apr 01, 2005 18.28 18.51 18.28 18.51 3,744 +0.09(+0.51%)
Mar 31, 2005 18.51 18.51 18.23 18.41 9,361 -0.09(-0.50%)
Mar 30, 2005 18.51 18.51 18.26 18.51 1,290 +0.00(+0.00%)
Mar 29, 2005 18.93 18.93 18.51 18.51 2,139 -0.08(-0.45%)
Mar 28, 2005 18.67 18.67 18.59 18.59 1,283 -0.13(-0.70%)
Mar 24, 2005 18.51 18.72 18.51 18.72 1,669 +0.26(+1.42%)
Mar 23, 2005 18.23 18.51 18.23 18.46 10,506 +0.23(+1.28%)
Mar 22, 2005 18.23 18.23 18.23 18.23 1,283 -0.05(-0.26%)
Mar 21, 2005 18.54 18.85 18.27 18.27 6,524 -0.80(-4.21%)
Mar 18, 2005 18.61 19.08 18.61 19.08 2,401 +0.18(+0.94%)
Mar 17, 2005 19.11 19.11 18.61 18.90 3,746 +0.17(+0.90%)
Mar 16, 2005 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Mar 15, 2005 18.73 18.73 18.73 18.73 106 -0.06(-0.30%)
Mar 14, 2005 18.70 18.89 18.70 18.79 5,406 -0.12(-0.64%)
Mar 11, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Mar 10, 2005 18.69 18.91 18.69 18.91 427 +0.21(+1.10%)
Mar 09, 2005 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Mar 08, 2005 19.09 19.09 18.69 18.70 2,064 -0.36(-1.91%)
Mar 07, 2005 18.71 19.07 18.67 19.07 1,401 +0.09(+0.49%)
Mar 04, 2005 18.88 18.97 18.69 18.97 3,732 +0.33(+1.75%)
Mar 03, 2005 18.79 18.79 18.65 18.65 429 +0.02(+0.10%)
Mar 02, 2005 18.93 18.93 18.63 18.63 1,609 +0.00(+0.00%)
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.