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 (%)
Nov 30, 2007 11.08 11.08 10.28 10.28 15,736 -0.23(-2.22%)
Nov 29, 2007 9.487 11.08 9.487 10.52 9,495 +0.94(+9.86%)
Nov 28, 2007 9.206 9.580 8.992 9.571 4,065 +0.58(+6.44%)
Nov 27, 2007 8.758 8.992 8.739 8.992 12,985 +0.09(+1.05%)
Nov 26, 2007 9.347 9.365 8.646 8.898 33,527 -0.23(-2.56%)
Nov 23, 2007 9.132 9.132 9.132 9.132 0 +0.00(+0.00%)
Nov 21, 2007 9.160 9.347 9.113 9.132 20,435 -0.01(-0.10%)
Nov 20, 2007 9.580 9.580 9.132 9.141 15,201 -0.43(-4.49%)
Nov 19, 2007 9.064 9.571 9.029 9.571 6,205 +0.21(+2.30%)
Nov 16, 2007 9.020 9.580 9.020 9.356 15,029 +0.29(+3.20%)
Nov 15, 2007 9.255 9.255 9.020 9.066 6,194 +0.00(+0.00%)
Nov 14, 2007 9.066 9.235 9.066 9.066 2,763 +0.04(+0.41%)
Nov 13, 2007 9.066 9.169 8.982 9.029 6,205 -0.04(-0.41%)
Nov 12, 2007 8.674 9.263 8.664 9.066 10,608 +0.29(+3.30%)
Nov 09, 2007 8.851 9.104 8.739 8.777 13,564 -0.07(-0.84%)
Nov 08, 2007 9.132 9.272 8.851 8.851 48,552 -0.17(-1.87%)
Nov 07, 2007 9.805 9.805 9.020 9.020 33,873 -0.32(-3.40%)
Nov 06, 2007 9.113 9.515 9.113 9.337 39,462 -0.12(-1.28%)
Nov 05, 2007 9.440 9.534 9.272 9.459 5,194 -0.31(-3.16%)
Nov 02, 2007 9.851 10.03 9.655 9.767 2,440 +0.02(+0.21%)
Nov 01, 2007 9.066 9.747 9.066 9.747 14,080 +0.59(+6.41%)
Oct 31, 2007 9.141 9.337 9.052 9.160 11,921 +0.04(+0.41%)
Oct 30, 2007 9.440 9.440 9.010 9.122 12,616 +0.00(+0.00%)
Oct 29, 2007 9.515 9.515 8.926 9.122 9,261 -0.39(-4.13%)
Oct 26, 2007 9.709 9.721 8.926 9.515 21,584 +0.12(+1.29%)
Oct 25, 2007 10.23 10.34 9.393 9.393 21,662 -0.22(-2.30%)
Oct 24, 2007 9.762 9.762 9.580 9.614 3,006 -0.26(-2.59%)
Oct 23, 2007 9.814 10.02 9.524 9.870 55,706 -0.22(-2.22%)
Oct 22, 2007 10.71 10.76 9.543 10.09 16,690 -0.65(-6.09%)
Oct 19, 2007 11.03 11.03 10.75 10.75 4,777 -0.25(-2.29%)
Oct 18, 2007 11.40 11.52 11.00 11.00 7,532 -0.36(-3.13%)
Oct 17, 2007 11.40 11.45 11.36 11.36 7,169 -0.05(-0.41%)
Oct 16, 2007 11.82 11.94 11.34 11.40 6,212 -0.48(-4.01%)
Oct 15, 2007 12.20 12.20 11.82 11.88 13,380 -0.01(-0.08%)
Oct 12, 2007 11.87 12.06 11.87 11.89 7,261 -0.03(-0.23%)
Oct 11, 2007 11.92 11.92 11.92 11.92 449 +0.10(+0.88%)
Oct 10, 2007 11.80 11.81 11.80 11.81 427 -0.03(-0.25%)
Oct 09, 2007 11.92 11.92 11.84 11.84 962 -0.12(-1.02%)
Oct 08, 2007 12.01 12.01 11.92 11.96 1,818 -0.21(-1.77%)
Oct 05, 2007 12.09 12.18 12.06 12.18 4,792 +0.17(+1.40%)
Oct 04, 2007 12.41 12.41 12.01 12.01 1,696 -0.14(-1.15%)
Oct 03, 2007 12.16 12.16 12.15 12.15 2,643 -0.05(-0.38%)
Oct 02, 2007 12.29 12.29 12.20 12.20 748 -0.19(-1.51%)
Oct 01, 2007 12.38 12.38 12.38 12.38 320 +0.00(+0.00%)
Sep 28, 2007 12.44 12.71 12.38 12.38 6,720 -0.37(-2.93%)
Sep 27, 2007 12.43 12.98 12.43 12.76 2,169 +0.61(+5.00%)
Sep 26, 2007 11.79 12.60 11.49 12.15 6,017 +0.37(+3.17%)
Sep 25, 2007 11.68 12.59 11.45 11.78 15,606 +0.10(+0.88%)
Sep 24, 2007 11.68 11.68 11.67 11.67 2,139 +0.18(+1.54%)
Sep 21, 2007 11.81 11.81 11.50 11.50 1,631 -0.36(-3.07%)
Sep 20, 2007 11.85 12.23 11.85 11.86 8,677 -0.19(-1.55%)
Sep 19, 2007 12.12 12.12 11.96 12.05 13,215 -0.04(-0.30%)
Sep 18, 2007 12.26 12.97 11.98 12.08 4,124 +0.12(+1.01%)
Sep 17, 2007 11.96 12.04 11.96 11.96 6,813 +0.00(+0.00%)
Sep 14, 2007 12.15 12.15 11.96 11.96 358 -0.19(-1.54%)
Sep 13, 2007 12.10 12.15 11.96 12.15 545 +0.05(+0.39%)
Sep 12, 2007 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Sep 11, 2007 12.20 12.20 12.10 12.10 1,680 -0.05(-0.39%)
Sep 10, 2007 12.34 12.40 12.15 12.15 5,757 -0.21(-1.66%)
Sep 07, 2007 12.32 12.36 12.29 12.36 450 -0.03(-0.23%)
Sep 06, 2007 12.59 12.59 12.27 12.38 3,957 -0.20(-1.56%)
Sep 05, 2007 12.22 12.59 12.22 12.58 5,017 +0.17(+1.36%)
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.