Indicators

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.542	8.542	8.542	8.542	1,667	+0.03(+0.34%)
Nov 27, 2019	8.494	8.513	8.446	8.513	10,940	+0.10(+1.23%)
Nov 26, 2019	8.505	8.505	8.410	8.410	10,651	+0.00(+0.02%)
Nov 25, 2019	8.398	8.504	8.322	8.408	9,352	-0.02(-0.22%)
Nov 22, 2019	8.398	8.446	8.398	8.427	9,585	+0.08(+0.92%)
Nov 21, 2019	8.307	8.409	8.307	8.350	22,482	+0.05(+0.58%)
Nov 20, 2019	8.264	8.398	8.254	8.302	17,628	-0.09(-1.03%)
Nov 19, 2019	8.063	8.388	8.063	8.388	12,043	+0.21(+2.52%)
Nov 18, 2019	8.158	8.225	8.158	8.182	8,304	+0.02(+0.29%)
Nov 15, 2019	8.152	8.216	8.134	8.158	8,543	-0.00(-0.02%)
Nov 14, 2019	8.036	8.159	8.036	8.159	1,394	-0.03(-0.34%)
Nov 13, 2019	8.244	8.245	7.995	8.187	6,809	+0.00(+0.00%)
Nov 12, 2019	8.005	8.244	8.005	8.187	9,503	+0.09(+1.15%)
Nov 11, 2019	7.918	8.094	7.899	8.094	9,973	+0.18(+2.22%)
Nov 08, 2019	7.870	7.947	7.870	7.918	29,382	+0.05(+0.61%)
Nov 07, 2019	7.803	7.956	7.803	7.870	79,898	-0.01(-0.12%)
Nov 06, 2019	7.976	7.976	7.141	7.880	112,897	-0.10(-1.20%)
Nov 05, 2019	7.889	8.177	7.870	7.976	22,104	+0.09(+1.09%)
Nov 04, 2019	7.928	8.019	7.889	7.889	2,440	-0.11(-1.32%)

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.