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, 2006 17.12 17.30 16.83 16.85 2,802 -0.45(-2.59%)
May 30, 2006 17.54 17.54 17.30 17.30 590 -0.08(-0.48%)
May 26, 2006 17.54 17.54 17.38 17.38 403 -0.14(-0.80%)
May 25, 2006 17.61 17.79 17.52 17.52 2,946 -0.21(-1.21%)
May 24, 2006 17.99 17.99 17.58 17.74 22,591 -0.52(-2.87%)
May 23, 2006 18.50 18.50 18.26 18.26 213 +0.50(+2.84%)
May 22, 2006 17.88 18.68 17.76 17.76 2,568 -0.20(-1.09%)
May 19, 2006 17.95 17.95 17.95 17.95 171 -0.27(-1.49%)
May 18, 2006 17.95 18.53 17.89 18.23 2,735 +0.14(+0.78%)
May 17, 2006 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
May 16, 2006 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
May 15, 2006 18.27 18.53 18.09 18.09 4,275 -0.91(-4.77%)
May 12, 2006 18.99 18.99 18.99 18.99 0 +0.00(+0.00%)
May 11, 2006 18.46 18.99 18.34 18.99 2,291 +0.19(+0.99%)
May 10, 2006 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
May 09, 2006 18.97 18.97 18.81 18.81 460 -0.17(-0.89%)
May 08, 2006 18.97 18.97 18.97 18.97 106 +0.00(+0.00%)
May 05, 2006 18.97 19.16 18.97 18.97 1,230 +0.00(+0.00%)
May 04, 2006 18.97 18.97 18.97 18.97 427 +0.19(+1.00%)
May 03, 2006 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
May 02, 2006 18.79 18.79 18.79 18.79 1,076 -0.09(-0.50%)
May 01, 2006 18.62 18.88 18.62 18.88 2,948 +0.13(+0.70%)
Apr 28, 2006 18.75 18.75 18.75 18.75 213 -0.21(-1.13%)
Apr 27, 2006 18.96 18.96 18.96 18.96 106 +0.27(+1.45%)
Apr 26, 2006 18.51 18.72 18.51 18.69 1,216 +0.06(+0.30%)
Apr 25, 2006 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Apr 24, 2006 18.65 18.65 18.64 18.64 855 +0.07(+0.40%)
Apr 21, 2006 18.64 18.82 18.56 18.56 748 +0.00(+0.00%)
Apr 20, 2006 18.56 18.56 18.56 18.56 283 -0.18(-0.95%)
Apr 19, 2006 18.74 18.74 18.74 18.74 534 -0.14(-0.74%)
Apr 18, 2006 18.88 18.88 18.73 18.88 4,059 +0.08(+0.45%)
Apr 17, 2006 18.37 18.80 18.35 18.80 5,137 +0.60(+3.29%)
Apr 13, 2006 18.07 18.32 18.07 18.20 2,605 +0.42(+2.37%)
Apr 12, 2006 17.67 18.48 17.43 17.78 5,864 +0.38(+2.20%)
Apr 11, 2006 17.95 17.95 17.29 17.39 4,810 -0.60(-3.32%)
Apr 10, 2006 19.30 19.30 17.99 17.99 5,726 -0.20(-1.08%)
Apr 07, 2006 18.23 18.32 18.19 18.19 6,044 -0.46(-2.46%)
Apr 06, 2006 18.24 18.65 17.98 18.65 4,195 +0.21(+1.11%)
Apr 05, 2006 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Apr 04, 2006 18.44 18.52 18.44 18.44 320 -0.24(-1.30%)
Apr 03, 2006 18.54 18.68 18.54 18.68 1,497 +0.04(+0.20%)
Mar 31, 2006 18.65 18.65 18.64 18.65 3,130 +0.05(+0.25%)
Mar 30, 2006 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 29, 2006 18.74 18.81 18.30 18.60 1,608 -0.04(-0.22%)
Mar 28, 2006 18.96 18.96 18.64 18.64 877 -0.19(-1.02%)
Mar 27, 2006 18.56 19.15 18.41 18.83 11,962 -0.07(-0.35%)
Mar 24, 2006 17.48 18.96 17.48 18.90 10,900 -0.50(-2.55%)
Mar 23, 2006 19.67 19.67 19.19 19.39 5,563 +0.09(+0.48%)
Mar 22, 2006 19.01 19.33 19.01 19.30 10,698 +0.09(+0.45%)
Mar 21, 2006 19.30 19.30 18.81 19.21 6,270 -0.09(-0.45%)
Mar 20, 2006 18.69 19.30 18.69 19.30 2,714 +0.64(+3.46%)
Mar 17, 2006 19.11 19.11 18.66 18.66 2,995 -0.04(-0.20%)
Mar 16, 2006 18.69 19.10 18.60 18.69 3,534 +0.06(+0.30%)
Mar 15, 2006 19.11 19.11 18.60 18.64 2,659 -0.48(-2.49%)
Mar 14, 2006 18.88 19.11 18.88 19.11 636 +0.21(+1.09%)
Mar 13, 2006 18.75 18.91 18.75 18.91 754 +0.02(+0.10%)
Mar 10, 2006 18.57 18.91 18.57 18.89 1,447 +0.18(+0.95%)
Mar 09, 2006 18.71 18.71 18.71 18.71 329 +0.02(+0.10%)
Mar 08, 2006 18.74 18.88 18.56 18.69 8,233 -0.17(-0.89%)
Mar 07, 2006 18.86 18.86 18.86 18.86 106 -0.07(-0.35%)
Mar 06, 2006 18.92 18.93 18.92 18.93 2,567 +0.23(+1.25%)
Mar 03, 2006 18.77 18.77 18.69 18.69 829 -0.09(-0.50%)
Mar 02, 2006 18.96 18.96 18.79 18.79 1,497 +0.10(+0.55%)
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.