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 25, 2010 3.879 3.926 3.926 3.926 1,604 +0.01(+0.24%)
Feb 24, 2010 3.879 3.916 3.874 3.916 2,676 +0.04(+0.96%)
Feb 23, 2010 3.870 3.879 3.870 3.879 300 -0.04(-0.95%)
Feb 22, 2010 3.785 3.926 3.561 3.916 7,842 +0.04(+0.96%)
Feb 19, 2010 3.907 3.963 3.878 3.879 11,447 -0.03(-0.72%)
Feb 18, 2010 3.907 3.907 3.785 3.907 4,972 +0.00(+0.00%)
Feb 17, 2010 3.898 3.907 3.898 3.907 1,405 -0.02(-0.48%)
Feb 16, 2010 3.982 4.019 3.785 3.926 3,536 +0.08(+2.19%)
Feb 11, 2010 3.870 3.841 3.841 3.841 4,707 +0.15(+4.05%)
Feb 10, 2010 3.645 3.898 3.645 3.692 1,925 -0.05(-1.25%)
Feb 09, 2010 3.935 3.935 3.687 3.739 4,942 -0.22(-5.66%)
Feb 08, 2010 3.785 3.963 3.671 3.963 3,529 +0.27(+7.34%)
Feb 04, 2010 3.748 3.692 3.692 3.692 11,768 -0.06(-1.50%)
Feb 03, 2010 3.870 3.935 3.636 3.748 25,854 -0.01(-0.25%)
Feb 02, 2010 3.355 3.879 3.355 3.757 20,672 +0.49(+14.85%)
Feb 01, 2010 3.206 3.318 2.805 3.271 19,204 +0.37(+12.91%)
Jan 29, 2010 2.729 3.243 2.729 2.897 22,166 +0.17(+6.16%)
Jan 28, 2010 2.430 2.729 2.430 2.729 6,404 +0.36(+14.96%)
Jan 27, 2010 2.486 2.486 2.243 2.374 12,088 +0.04(+1.60%)
Jan 26, 2010 2.309 2.355 2.206 2.337 13,665 +0.15(+6.84%)
Jan 25, 2010 2.159 2.262 2.159 2.187 670 +0.05(+2.18%)
Jan 21, 2010 2.075 2.140 2.140 2.140 2,781 -0.01(-0.43%)
Jan 20, 2010 2.150 2.150 2.150 2.150 1,134 +0.06(+2.68%)
Jan 19, 2010 2.094 2.346 2.094 2.094 3,842 +0.01(+0.45%)
Jan 15, 2010 2.094 2.084 2.084 2.084 748 -0.18(-7.85%)
Jan 14, 2010 2.327 2.327 2.262 2.262 427 +0.02(+0.83%)
Jan 13, 2010 2.243 2.243 2.243 2.243 1,069 -0.09(-4.00%)
Jan 12, 2010 2.112 2.337 2.056 2.337 9,386 +0.23(+11.11%)
Jan 11, 2010 2.113 2.113 2.103 2.103 1,061 -0.03(-1.31%)
Jan 08, 2010 2.140 2.206 2.131 2.131 2,017 +0.03(+1.33%)
Jan 07, 2010 2.126 2.168 2.103 2.103 28,017 -0.02(-0.88%)
Jan 06, 2010 2.122 2.355 2.103 2.122 2,567 -0.15(-6.58%)
Jan 05, 2010 2.271 2.271 2.271 2.271 106 -0.03(-1.22%)
Jan 04, 2010 2.169 2.323 2.103 2.299 4,333 -0.06(-2.38%)
Dec 31, 2009 2.196 2.355 2.355 2.355 6,954 +0.13(+5.88%)
Dec 30, 2009 2.225 2.225 2.225 2.225 855 -0.02(-0.83%)
Dec 29, 2009 2.215 2.290 2.215 2.243 5,661 +0.05(+2.26%)
Dec 28, 2009 2.108 2.243 2.108 2.194 1,411 -0.05(-2.13%)
Dec 24, 2009 2.112 2.241 2.103 2.241 9,925 +0.07(+3.36%)
Dec 23, 2009 2.262 2.262 1.449 2.168 58,820 -0.17(-7.20%)
Dec 22, 2009 2.253 2.355 2.253 2.337 5,132 +0.05(+2.04%)
Dec 21, 2009 2.290 2.295 2.290 2.290 2,466 -0.05(-2.00%)
Dec 18, 2009 2.374 2.383 2.299 2.337 2,439 -0.03(-1.18%)
Dec 17, 2009 2.383 2.383 2.337 2.365 8,398 +0.02(+0.79%)
Dec 16, 2009 2.561 2.561 2.281 2.346 11,271 -0.21(-8.39%)
Dec 15, 2009 2.430 2.561 2.421 2.561 7,300 +0.02(+0.74%)
Dec 14, 2009 2.524 2.552 2.318 2.542 6,966 +0.02(+0.74%)
Dec 11, 2009 2.374 2.552 2.374 2.524 8,298 +0.29(+12.97%)
Dec 10, 2009 2.374 2.402 2.225 2.234 5,889 -0.01(-0.33%)
Dec 09, 2009 2.150 2.243 2.150 2.241 2,353 -0.00(-0.08%)
Dec 08, 2009 2.337 2.383 2.056 2.243 25,853 -0.10(-4.38%)
Dec 07, 2009 2.439 2.524 2.243 2.346 12,758 -0.31(-11.62%)
Dec 04, 2009 2.524 2.654 2.524 2.654 4,547 +0.08(+3.27%)
Dec 03, 2009 2.337 2.570 2.243 2.570 16,611 +0.24(+10.44%)
Dec 02, 2009 2.337 2.561 2.318 2.327 9,211 -0.01(-0.40%)
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.