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 (%)
Feb 28, 2003 8.809 8.963 8.809 8.963 4,493 +0.18(+2.08%)
Feb 27, 2003 8.823 8.823 8.510 8.781 13,587 -0.00(-0.05%)
Feb 26, 2003 8.646 8.786 8.646 8.786 1,818 +0.16(+1.90%)
Feb 25, 2003 8.543 8.622 8.543 8.622 1,390 +0.09(+1.10%)
Feb 24, 2003 8.529 8.529 8.529 8.529 0 +0.00(+0.00%)
Feb 21, 2003 8.393 8.529 8.323 8.529 1,497 +0.00(+0.00%)
Feb 20, 2003 8.351 8.529 8.351 8.529 5,242 +0.28(+3.40%)
Feb 19, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 18, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 14, 2003 8.248 8.248 8.248 8.248 106 +0.00(+0.00%)
Feb 13, 2003 8.248 8.248 8.248 8.248 534 -0.02(-0.28%)
Feb 12, 2003 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Feb 11, 2003 8.272 8.272 8.272 8.272 320 +0.00(+0.00%)
Feb 10, 2003 8.295 8.295 8.272 8.272 1,069 -0.02(-0.28%)
Feb 07, 2003 8.272 8.426 8.272 8.295 1,818 +0.00(+0.00%)
Feb 06, 2003 8.295 8.295 8.295 8.295 106 +0.00(+0.00%)
Feb 05, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Feb 04, 2003 8.295 8.295 8.295 8.295 534 -0.09(-1.11%)
Feb 03, 2003 8.375 8.389 8.375 8.389 2,567 +0.06(+0.67%)
Jan 31, 2003 8.197 8.333 8.197 8.333 427 +0.01(+0.11%)
Jan 30, 2003 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Jan 28, 2003 8.290 8.323 8.290 8.323 1,390 +0.00(+0.06%)
Jan 27, 2003 8.015 8.319 7.949 8.319 3,423 +0.29(+3.60%)
Jan 24, 2003 8.029 8.029 8.029 8.029 106 -0.04(-0.52%)
Jan 23, 2003 8.071 8.071 8.071 8.071 0 +0.03(+0.41%)
Jan 22, 2003 7.851 8.333 7.851 8.038 3,530 -0.12(-1.43%)
Jan 21, 2003 8.272 8.692 7.921 8.155 8,452 -0.07(-0.85%)
Jan 17, 2003 7.851 8.225 7.851 8.225 2,246 +0.56(+7.25%)
Jan 16, 2003 7.748 7.781 7.669 7.669 748 -0.07(-0.91%)
Jan 15, 2003 7.907 7.907 7.594 7.739 2,139 +0.00(+0.00%)
Jan 14, 2003 8.225 8.225 7.061 7.739 11,768 -0.34(-4.17%)
Jan 13, 2003 7.692 8.076 7.692 8.076 5,349 +0.41(+5.30%)
Jan 10, 2003 7.538 7.669 7.533 7.669 2,246 +0.19(+2.56%)
Jan 09, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 08, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 07, 2003 7.477 7.477 7.477 7.477 106 +0.00(+0.00%)
Jan 06, 2003 7.477 7.477 7.477 7.477 1,176 +0.00(+0.00%)
Jan 03, 2003 7.468 7.477 7.468 7.477 962 +0.08(+1.14%)
Jan 02, 2003 7.477 7.477 7.393 7.393 2,460 -0.08(-1.12%)
Dec 31, 2002 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Dec 27, 2002 7.496 7.496 7.440 7.477 748 +0.08(+1.14%)
Dec 26, 2002 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Dec 24, 2002 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Dec 23, 2002 7.477 7.547 7.393 7.393 1,497 -0.01(-0.19%)
Dec 20, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 19, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 18, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 17, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 16, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 13, 2002 7.407 7.407 7.407 7.407 106 +0.00(+0.06%)
Dec 12, 2002 7.375 7.403 7.375 7.403 641 +0.07(+1.02%)
Dec 11, 2002 7.328 7.328 7.328 7.328 106 -0.06(-0.76%)
Dec 10, 2002 7.384 7.384 7.384 7.384 213 +0.00(+0.00%)
Dec 09, 2002 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Dec 06, 2002 7.290 7.384 7.290 7.384 2,460 +0.01(+0.13%)
Dec 05, 2002 7.375 7.375 7.375 7.375 106 -0.01(-0.13%)
Dec 04, 2002 7.361 7.384 7.361 7.384 2,781 +0.02(+0.32%)
Dec 03, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
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.