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 (%)
Oct 31, 2017 6.543 6.543 6.496 6.496 22,416 -0.05(-0.71%)
Oct 30, 2017 6.543 6.543 6.543 6.543 12,446 +0.00(+0.00%)
Oct 27, 2017 6.543 6.543 6.543 6.543 1,211 +0.05(+0.72%)
Oct 26, 2017 6.538 6.538 6.496 6.496 574 -0.04(-0.64%)
Oct 24, 2017 6.538 6.538 6.538 66 +0.03(+0.45%)
Oct 23, 2017 6.509 6.509 6.509 6.509 110 +0.01(+0.19%)
Oct 20, 2017 6.543 6.543 6.496 6.496 7,309 +0.00(+0.00%)
Oct 19, 2017 6.496 6.496 6.496 6.496 2,010 +0.00(+0.00%)
Oct 18, 2017 6.496 6.496 6.496 6.496 6,513 +0.00(+0.00%)
Oct 17, 2017 6.535 6.614 6.496 6.496 12,515 -0.05(-0.71%)
Oct 16, 2017 6.543 6.543 6.543 6.543 646 +0.05(+0.72%)
Oct 13, 2017 6.501 6.501 6.496 6.496 945 +0.00(+0.00%)
Oct 12, 2017 6.496 6.496 6.496 6.496 637 +0.00(+0.00%)
Oct 11, 2017 6.496 6.496 6.496 6.496 2,304 -0.02(-0.36%)
Oct 10, 2017 6.533 6.543 6.519 6.519 5,516 +0.01(+0.22%)
Oct 09, 2017 6.496 6.543 6.496 6.505 1,279 -0.04(-0.57%)
Oct 06, 2017 6.543 6.543 6.496 6.543 11,408 +0.05(+0.79%)
Oct 05, 2017 6.449 6.496 6.449 6.491 1,648 +0.00(+0.00%)
Oct 04, 2017 6.449 6.491 6.449 6.491 1,022 +0.09(+1.39%)
Oct 03, 2017 6.496 6.543 6.262 6.402 51,498 -0.09(-1.44%)
Oct 02, 2017 6.543 6.543 6.496 6.496 11,260 -0.05(-0.71%)
Sep 29, 2017 6.589 6.776 6.543 6.543 30,952 +0.00(+0.00%)
Sep 28, 2017 6.543 6.571 6.543 6.543 6,546 +0.00(+0.00%)
Sep 27, 2017 6.552 6.552 6.543 6.543 1,194 -0.05(-0.74%)
Sep 26, 2017 6.496 6.683 6.496 6.591 4,222 +0.14(+2.21%)
Sep 25, 2017 6.496 6.496 6.356 6.449 7,082 -0.05(-0.72%)
Sep 22, 2017 6.426 6.543 6.356 6.496 15,085 +0.14(+2.21%)
Sep 21, 2017 6.356 6.360 6.356 6.356 2,358 -0.07(-1.09%)
Sep 20, 2017 6.356 6.426 6.356 6.426 2,366 -0.02(-0.36%)
Sep 19, 2017 6.402 6.449 6.379 6.449 6,272 -0.09(-1.43%)
Sep 18, 2017 6.360 6.543 6.356 6.543 4,901 +0.14(+2.19%)
Sep 15, 2017 6.636 6.636 6.402 6.402 36,902 -0.33(-4.86%)
Sep 14, 2017 6.543 6.730 6.543 6.730 1,860 +0.00(+0.00%)
Sep 13, 2017 6.636 6.730 6.543 6.730 7,895 +0.00(+0.00%)
Sep 12, 2017 6.730 6.730 6.683 6.730 1,307 +0.00(+0.00%)
Sep 11, 2017 6.683 6.730 6.589 6.730 59,969 +0.02(+0.35%)
Sep 08, 2017 6.589 6.823 6.589 6.706 5,688 -0.12(-1.71%)
Sep 07, 2017 6.589 6.823 6.589 6.823 36,683 +0.14(+2.10%)
Sep 06, 2017 6.730 6.730 6.589 6.683 12,920 -0.05(-0.69%)
Sep 05, 2017 6.543 6.730 6.543 6.730 3,677 +0.19(+2.86%)
Sep 01, 2017 6.533 6.636 6.449 6.543 42,251 +0.14(+2.19%)
Aug 31, 2017 6.543 6.589 6.402 6.402 27,104 -0.14(-2.14%)
Aug 30, 2017 6.636 6.636 6.543 6.543 2,845 -0.14(-2.10%)
Aug 29, 2017 6.683 6.683 6.683 6.683 315 +0.14(+2.14%)
Aug 28, 2017 6.589 6.683 6.543 6.543 13,858 -0.09(-1.41%)
Aug 25, 2017 6.610 6.636 6.589 6.636 3,594 +0.08(+1.28%)
Aug 24, 2017 6.664 6.664 6.543 6.552 2,630 -0.08(-1.27%)
Aug 22, 2017 6.636 6.636 6.636 6 -0.05(-0.70%)
Aug 21, 2017 6.683 6.683 6.683 6.683 211 -0.05(-0.69%)
Aug 18, 2017 6.636 6.730 6.636 6.730 2,134 +0.00(+0.00%)
Aug 17, 2017 6.730 6.730 6.636 6.730 13,379 +0.00(+0.00%)
Aug 16, 2017 6.730 6.730 6.683 6.730 3,208 -0.07(-1.03%)
Aug 15, 2017 6.776 6.800 6.776 6.800 2,379 +0.02(+0.34%)
Aug 14, 2017 6.683 6.776 6.683 6.776 1,945 +0.09(+1.40%)
Aug 10, 2017 6.683 6.683 6.683 134 +0.00(+0.00%)
Aug 09, 2017 6.730 6.730 6.683 6.683 2,406 -0.14(-2.05%)
Aug 07, 2017 6.823 6.823 6.823 6 +0.09(+1.39%)
Aug 04, 2017 6.730 6.730 6.730 6.730 400 +0.05(+0.70%)
Aug 03, 2017 6.730 6.746 6.683 6.683 4,553 -0.05(-0.69%)
Aug 02, 2017 6.730 6.730 6.730 6.730 108 -0.09(-1.37%)
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.