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 (%)
Jan 31, 2019 7.804 8.042 7.797 7.871 72,782 +0.07(+0.85%)
Jan 30, 2019 7.928 8.061 7.788 7.804 11,690 -0.11(-1.44%)
Jan 29, 2019 7.917 7.918 7.889 7.918 2,434 -0.02(-0.25%)
Jan 28, 2019 7.966 8.061 7.937 7.938 9,289 +0.00(+0.01%)
Jan 25, 2019 7.842 8.013 7.842 7.937 1,159 +0.04(+0.48%)
Jan 24, 2019 8.203 8.288 7.899 7.899 11,596 -0.20(-2.46%)
Jan 23, 2019 8.108 8.273 7.710 8.098 6,724 +0.21(+2.64%)
Jan 22, 2019 8.203 8.288 7.818 7.890 2,576 -0.22(-2.69%)
Jan 18, 2019 8.250 8.250 7.937 8.108 5,483 -0.05(-0.58%)
Jan 17, 2019 7.738 8.279 7.738 8.155 4,890 +0.33(+4.24%)
Jan 16, 2019 8.098 8.108 7.814 7.823 4,728 -0.27(-3.28%)
Jan 15, 2019 7.624 8.089 7.624 8.089 11,678 +0.50(+6.63%)
Jan 14, 2019 7.691 7.767 7.586 7.586 4,318 -0.11(-1.48%)
Jan 11, 2019 7.653 7.823 7.653 7.700 2,319 +0.18(+2.40%)
Jan 10, 2019 7.833 7.833 7.520 7.520 1,629 -0.29(-3.76%)
Jan 09, 2019 7.492 7.821 7.492 7.814 1,674 +0.32(+4.30%)
Jan 08, 2019 7.425 7.556 7.425 7.492 3,847 -0.02(-0.30%)
Jan 07, 2019 7.826 7.826 7.514 7.514 1,761 +0.04(+0.55%)
Jan 04, 2019 7.738 7.776 7.473 7.473 1,159 +0.06(+0.77%)
Jan 03, 2019 7.710 7.842 7.416 7.416 3,816 -0.44(-5.56%)
Jan 02, 2019 7.425 8.061 7.273 7.852 2,258 +0.28(+3.76%)
Dec 31, 2018 7.283 7.596 7.207 7.567 10,967 +0.09(+1.27%)
Dec 28, 2018 7.112 7.558 7.112 7.473 2,530 +0.23(+3.14%)
Dec 27, 2018 7.188 7.586 6.970 7.245 5,096 -0.02(-0.26%)
Dec 26, 2018 7.444 7.577 7.207 7.264 21,310 +0.41(+5.95%)
Dec 24, 2018 7.226 7.406 6.847 6.856 3,585 -0.59(-7.90%)
Dec 21, 2018 8.061 8.061 7.131 7.444 26,152 -0.61(-7.54%)
Dec 20, 2018 7.605 8.051 7.520 8.051 4,052 +0.45(+5.86%)
Dec 19, 2018 7.662 7.700 7.605 7.605 4,759 -0.13(-1.72%)
Dec 18, 2018 8.108 8.445 7.738 7.738 7,558 -0.48(-5.83%)
Dec 17, 2018 8.061 8.525 7.915 8.217 5,057 +0.18(+2.30%)
Dec 14, 2018 8.032 8.042 8.004 8.032 5,378 -0.07(-0.82%)
Dec 13, 2018 8.042 8.280 8.034 8.098 7,703 +0.06(+0.71%)
Dec 12, 2018 8.174 8.485 8.042 8.042 4,569 -0.18(-2.19%)
Dec 11, 2018 8.402 8.402 8.032 8.222 16,486 +0.18(+2.24%)
Dec 10, 2018 8.136 8.167 8.033 8.042 14,054 -0.09(-1.05%)
Dec 07, 2018 8.298 8.582 8.127 8.127 14,552 -0.18(-2.17%)
Dec 06, 2018 8.535 8.535 8.298 8.307 15,910 -0.26(-3.03%)
Dec 04, 2018 8.473 8.567 8.473 8.567 5,607 +0.10(+1.16%)
Dec 03, 2018 8.554 8.601 8.444 8.469 15,543 -0.09(-0.99%)
Nov 30, 2018 8.554 8.771 8.554 8.554 18,832 +0.05(+0.56%)
Nov 29, 2018 8.516 8.667 8.459 8.506 13,706 +0.01(+0.11%)
Nov 28, 2018 8.733 8.733 8.481 8.497 15,496 -0.14(-1.64%)
Nov 27, 2018 8.450 8.781 8.450 8.639 8,485 +0.23(+2.70%)
Nov 26, 2018 8.195 8.833 8.075 8.412 57,720 +0.68(+8.80%)
Nov 23, 2018 7.741 7.779 7.731 7.731 1,692 -0.07(-0.85%)
Nov 21, 2018 7.798 7.798 7.798 0 +0.07(+0.86%)
Nov 20, 2018 8.043 8.043 7.712 7.731 8,251 -0.44(-5.43%)
Nov 19, 2018 8.062 8.176 7.939 8.176 10,039 +0.31(+3.97%)
Nov 16, 2018 8.166 8.166 7.845 7.864 3,385 -0.04(-0.48%)
Nov 15, 2018 8.100 8.363 7.902 7.902 5,312 -0.28(-3.46%)
Nov 14, 2018 8.081 8.238 7.949 8.185 10,339 +0.20(+2.49%)
Nov 13, 2018 8.128 8.178 7.704 7.987 15,179 -0.14(-1.74%)
Nov 12, 2018 7.996 8.128 7.689 8.128 8,084 +0.18(+2.26%)
Nov 09, 2018 7.939 7.977 7.637 7.949 5,924 -0.01(-0.12%)
Nov 08, 2018 7.987 8.005 7.949 7.958 3,126 -0.09(-1.06%)
Nov 07, 2018 8.062 8.089 7.948 8.043 8,131 +0.10(+1.20%)
Nov 06, 2018 8.034 8.034 7.948 7.948 1,795 -0.04(-0.49%)
Nov 05, 2018 8.034 8.081 7.958 7.987 9,883 +0.03(+0.36%)
Nov 02, 2018 8.034 8.119 7.958 7.958 10,051 +0.01(+0.12%)
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.