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 27, 2009 3.734 3.739 3.734 3.739 1,818 +0.32(+9.29%)
Feb 26, 2009 3.374 3.739 3.374 3.421 2,919 -0.18(-4.94%)
Feb 25, 2009 4.000 4.000 3.458 3.598 6,152 -0.23(-6.10%)
Feb 24, 2009 3.683 3.832 3.683 3.832 17,220 +0.19(+5.13%)
Feb 23, 2009 3.748 3.748 3.645 3.645 8,942 -0.11(-2.86%)
Feb 20, 2009 4.019 4.085 3.645 3.753 8,983 -0.35(-8.54%)
Feb 18, 2009 4.113 4.103 4.103 4.103 2,781 +0.00(+0.00%)
Feb 17, 2009 4.103 4.103 3.692 4.103 2,093 +0.00(+0.00%)
Feb 11, 2009 3.795 4.103 4.103 4.103 4,600 +0.04(+0.92%)
Feb 10, 2009 3.598 4.066 3.589 4.066 3,731 +0.18(+4.69%)
Feb 09, 2009 3.636 3.884 3.608 3.884 1,592 +0.10(+2.59%)
Feb 06, 2009 3.841 3.841 3.552 3.785 7,578 +0.15(+4.11%)
Feb 05, 2009 3.664 3.832 3.570 3.636 3,894 -0.21(-5.35%)
Feb 04, 2009 3.692 4.159 3.645 3.841 2,376 -0.32(-7.78%)
Feb 03, 2009 3.926 4.165 3.673 4.165 2,967 +0.15(+3.64%)
Feb 02, 2009 3.748 4.019 3.739 4.019 2,804 +0.14(+3.61%)
Jan 30, 2009 3.785 3.926 3.776 3.879 1,674 -0.34(-7.98%)
Jan 29, 2009 4.215 4.271 3.926 4.215 1,925 +0.21(+5.13%)
Jan 28, 2009 4.673 4.673 3.933 4.010 7,669 -0.62(-13.34%)
Jan 27, 2009 3.851 4.627 3.655 4.627 12,943 +0.79(+20.73%)
Jan 26, 2009 3.776 3.832 3.739 3.832 1,091 -0.01(-0.37%)
Jan 23, 2009 3.748 3.851 3.739 3.846 2,559 -0.77(-16.69%)
Jan 22, 2009 4.066 4.617 3.739 4.617 9,323 -0.02(-0.53%)
Jan 21, 2009 4.673 4.673 4.642 4.642 639 -0.01(-0.28%)
Jan 20, 2009 3.972 4.664 3.972 4.655 320 +0.21(+4.84%)
Jan 16, 2009 4.430 4.440 4.430 4.440 879 +0.27(+6.50%)
Jan 15, 2009 4.486 4.664 4.169 4.169 3,686 -0.46(-9.90%)
Jan 14, 2009 4.393 4.673 4.384 4.627 7,192 +0.23(+5.32%)
Jan 13, 2009 4.393 4.430 4.393 4.393 1,539 +0.14(+3.30%)
Jan 12, 2009 4.206 4.253 4.206 4.253 2,672 +0.09(+2.25%)
Jan 09, 2009 4.169 4.169 4.159 4.159 1,313 -0.04(-0.89%)
Jan 08, 2009 4.159 4.197 4.122 4.197 10,763 +0.07(+1.81%)
Jan 07, 2009 3.972 4.122 3.972 4.122 496 -0.04(-0.90%)
Jan 06, 2009 3.739 4.159 3.739 4.159 4,687 +0.42(+11.12%)
Jan 05, 2009 3.916 3.926 3.645 3.743 4,139 -0.17(-4.43%)
Jan 02, 2009 3.739 3.963 3.636 3.916 3,785 -0.07(-1.87%)
Dec 31, 2008 4.028 4.028 3.505 3.991 9,937 -0.31(-7.17%)
Dec 29, 2008 4.056 4.299 4.299 4.299 1,604 -0.23(-5.15%)
Dec 26, 2008 3.757 4.533 3.739 4.533 3,943 +0.15(+3.41%)
Dec 24, 2008 4.122 4.384 3.692 4.384 1,337 +0.32(+7.82%)
Dec 23, 2008 3.701 4.066 3.617 4.066 2,580 +0.38(+10.41%)
Dec 22, 2008 3.683 3.683 3.683 3.683 106 +0.07(+1.81%)
Dec 19, 2008 3.598 3.851 3.598 3.617 12,359 +0.02(+0.52%)
Dec 18, 2008 4.627 4.664 3.589 3.598 15,180 -0.65(-15.38%)
Dec 17, 2008 4.005 4.253 3.982 4.253 1,161 +0.09(+2.25%)
Dec 16, 2008 3.785 4.159 3.458 4.159 8,612 -0.07(-1.77%)
Dec 15, 2008 4.225 4.234 3.739 4.234 2,300 +0.20(+4.86%)
Dec 12, 2008 4.243 4.271 4.038 4.038 11,850 -0.18(-4.21%)
Dec 11, 2008 4.243 4.309 4.113 4.215 7,895 -0.03(-0.73%)
Dec 10, 2008 4.206 4.309 4.206 4.246 5,015 -0.24(-5.27%)
Dec 09, 2008 4.318 4.496 4.019 4.482 37,001 -0.18(-3.90%)
Dec 08, 2008 4.664 4.785 4.206 4.664 1,604 +0.22(+5.05%)
Dec 05, 2008 4.552 4.571 4.159 4.440 6,111 +0.00(+0.00%)
Dec 04, 2008 4.206 4.907 4.206 4.440 4,446 +0.04(+0.85%)
Dec 03, 2008 4.451 4.720 4.393 4.402 14,616 -0.27(-5.80%)
Dec 02, 2008 4.902 4.902 4.113 4.673 3,051 -0.37(-7.41%)
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.