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, 2009 2.804 2.991 2.804 2.991 3,415 +0.19(+6.67%)
May 28, 2009 2.954 2.982 2.804 2.804 4,705 -0.01(-0.33%)
May 27, 2009 3.140 3.140 2.813 2.813 9,179 +0.01(+0.33%)
May 26, 2009 2.982 3.131 2.804 2.804 29,426 -0.56(-16.67%)
May 22, 2009 2.991 3.365 2.888 3.365 14,000 +0.56(+20.00%)
May 21, 2009 4.038 4.038 2.589 2.804 45,224 -0.56(-16.67%)
May 20, 2009 3.888 3.916 3.365 3.365 6,900 -0.56(-14.28%)
May 19, 2009 3.972 4.103 3.916 3.926 5,001 -0.05(-1.18%)
May 18, 2009 4.010 4.010 3.935 3.972 1,497 +0.00(+0.00%)
May 15, 2009 4.085 4.295 3.841 3.972 4,640 +0.13(+3.34%)
May 14, 2009 4.253 4.309 3.832 3.844 8,264 +0.14(+3.85%)
May 13, 2009 4.253 4.253 3.701 3.701 1,631 -0.43(-10.41%)
May 12, 2009 3.963 4.440 3.954 4.131 4,113 +0.64(+18.50%)
May 11, 2009 3.140 3.505 3.140 3.486 3,889 +0.50(+16.56%)
May 08, 2009 2.991 3.010 2.972 2.991 17,225 -0.03(-0.93%)
May 07, 2009 2.991 3.225 2.972 3.019 19,980 +0.04(+1.25%)
May 06, 2009 3.038 3.038 2.982 2.982 24,338 -0.01(-0.31%)
May 05, 2009 3.178 3.178 2.982 2.991 9,098 +0.03(+0.95%)
May 04, 2009 2.991 3.010 2.955 2.963 8,351 -0.07(-2.46%)
May 01, 2009 3.038 3.038 3.010 3.038 2,888 +0.08(+2.85%)
Apr 30, 2009 3.010 3.010 2.954 2.954 748 -0.06(-1.86%)
Apr 29, 2009 3.000 3.010 3.000 3.010 1,283 +0.05(+1.58%)
Apr 28, 2009 2.963 2.963 2.963 2.963 106 -0.03(-0.94%)
Apr 27, 2009 2.991 2.991 2.991 2.991 1,069 +0.00(+0.00%)
Apr 23, 2009 2.991 2.991 2.991 2.991 0 -0.05(-1.54%)
Apr 22, 2009 2.972 3.038 2.972 3.038 4,451 +0.05(+1.56%)
Apr 21, 2009 2.935 2.991 2.935 2.991 965 +0.00(+0.00%)
Apr 17, 2009 2.991 2.991 2.991 2.991 320 +0.07(+2.56%)
Apr 16, 2009 2.972 2.982 2.916 2.916 490 +0.01(+0.32%)
Apr 15, 2009 2.991 3.010 2.907 2.907 3,628 -0.09(-3.12%)
Apr 13, 2009 3.000 3.000 3.000 3.000 0 +0.01(+0.31%)
Apr 09, 2009 2.991 3.019 2.991 2.991 16,350 +0.00(+0.00%)
Apr 07, 2009 3.019 3.019 2.953 2.991 1,962 -0.03(-0.93%)
Apr 02, 2009 3.019 3.019 3.019 3.019 534 +0.01(+0.31%)
Apr 01, 2009 2.897 3.010 2.851 3.010 2,460 +0.07(+2.22%)
Mar 31, 2009 2.860 3.016 2.860 2.944 1,670 +0.06(+2.14%)
Mar 30, 2009 2.897 2.897 2.883 2.883 1,247 -0.04(-1.47%)
Mar 26, 2009 3.056 3.084 2.916 2.926 10,217 -0.07(-2.19%)
Mar 25, 2009 2.907 2.991 2.907 2.991 753 +0.07(+2.56%)
Mar 24, 2009 3.000 3.019 2.916 2.916 12,869 -0.08(-2.80%)
Mar 23, 2009 3.159 3.169 3.000 3.000 111 -0.16(-5.03%)
Mar 20, 2009 3.159 3.159 3.159 3.159 111 +0.08(+2.74%)
Mar 19, 2009 3.075 3.075 3.075 3.075 1,390 +0.00(+0.00%)
Mar 18, 2009 3.066 3.075 3.066 3.075 1,039 +0.05(+1.54%)
Mar 17, 2009 2.883 3.028 2.879 3.028 1,033 +0.00(+0.00%)
Mar 16, 2009 2.795 3.028 2.795 3.028 3,768 +0.08(+2.86%)
Mar 13, 2009 2.645 2.944 2.645 2.944 1,925 -0.02(-0.63%)
Mar 12, 2009 2.711 2.963 2.711 2.963 5,050 +0.21(+7.45%)
Mar 11, 2009 2.851 2.851 2.748 2.757 5,064 -0.21(-7.23%)
Mar 10, 2009 3.150 3.178 2.748 2.972 5,635 +0.17(+6.00%)
Mar 09, 2009 3.122 3.122 2.804 2.804 3,893 -0.19(-6.25%)
Mar 06, 2009 2.991 2.991 2.991 2.991 106 -0.37(-11.11%)
Mar 05, 2009 3.449 3.458 3.271 3.365 5,565 -0.09(-2.70%)
Mar 04, 2009 3.384 3.496 3.374 3.458 3,268 -0.11(-3.14%)
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.