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, 2017 6.823 6.823 6.636 6.636 870 -0.19(-2.74%)
Feb 27, 2017 6.870 6.963 6.730 6.823 18,377 +0.14(+2.10%)
Feb 24, 2017 6.543 6.963 6.543 6.683 30,104 +0.09(+1.42%)
Feb 23, 2017 6.730 6.730 6.543 6.589 3,163 -0.14(-2.08%)
Feb 22, 2017 6.730 6.963 6.636 6.730 22,529 +0.00(+0.00%)
Feb 21, 2017 6.683 6.760 6.683 6.730 1,847 +0.00(+0.00%)
Feb 17, 2017 6.730 6.730 6.730 0 +0.00(+0.00%)
Feb 16, 2017 6.804 6.814 6.730 6.730 1,833 -0.05(-0.69%)
Feb 15, 2017 6.963 7.010 6.636 6.776 3,851 -0.14(-2.03%)
Feb 14, 2017 7.010 7.057 6.917 6.917 3,116 -0.09(-1.33%)
Feb 13, 2017 7.150 7.150 7.010 7.010 7,877 +0.00(+0.00%)
Feb 10, 2017 7.057 7.057 7.010 7.010 934 -0.05(-0.66%)
Feb 09, 2017 7.057 7.244 7.057 7.057 3,699 +0.00(+0.00%)
Feb 08, 2017 7.131 7.131 6.963 7.057 4,022 +0.05(+0.67%)
Feb 07, 2017 7.164 7.164 6.987 7.010 3,184 -0.02(-0.33%)
Feb 06, 2017 6.917 7.057 6.917 7.033 11,697 +0.16(+2.38%)
Feb 03, 2017 6.917 6.917 6.776 6.870 2,360 +0.05(+0.69%)
Feb 02, 2017 6.730 6.823 6.730 6.823 3,838 +0.19(+2.82%)
Feb 01, 2017 6.636 6.823 6.589 6.636 19,207 +0.05(+0.71%)
Jan 31, 2017 6.683 6.763 6.496 6.589 6,594 +0.00(+0.00%)
Jan 30, 2017 6.589 6.636 6.543 6.589 12,618 -0.00(-0.07%)
Jan 27, 2017 6.683 6.705 6.589 6.594 27,108 +0.00(+0.07%)
Jan 26, 2017 6.589 6.963 6.543 6.589 27,549 +0.14(+2.17%)
Jan 25, 2017 6.625 6.625 6.449 6.449 5,859 -0.09(-1.43%)
Jan 24, 2017 6.636 6.683 6.543 6.543 10,966 -0.12(-1.75%)
Jan 23, 2017 6.589 6.660 6.589 6.660 4,666 +0.02(+0.35%)
Jan 20, 2017 6.636 6.683 6.636 6.636 6,757 +0.04(+0.64%)
Jan 19, 2017 6.621 6.621 6.589 6.594 965 -0.09(-1.33%)
Jan 18, 2017 6.730 6.730 6.636 6.683 2,889 +0.05(+0.70%)
Jan 17, 2017 6.683 6.776 6.543 6.636 13,594 -0.37(-5.33%)
Jan 12, 2017 7.010 7.010 7.010 0 +0.14(+2.04%)
Jan 11, 2017 6.917 6.917 6.870 6.870 1,283 -0.07(-0.96%)
Jan 10, 2017 6.963 6.963 6.917 6.936 1,234 -0.03(-0.39%)
Jan 09, 2017 6.963 6.963 6.917 6.963 1,221 +0.00(+0.00%)
Jan 06, 2017 7.227 7.227 6.963 6.963 4,359 +0.00(+0.00%)
Jan 05, 2017 7.128 7.384 6.963 6.963 77,229 +0.00(+0.00%)
Jan 04, 2017 7.244 7.244 7.197 6.963 5,136 -0.28(-3.87%)
Jan 03, 2017 7.431 7.431 6.776 7.244 5,461 -0.14(-1.90%)
Dec 30, 2016 7.384 7.384 7.384 0 +0.28(+3.95%)
Dec 29, 2016 6.823 7.547 6.683 7.103 48,452 +0.33(+4.83%)
Dec 28, 2016 6.730 6.776 6.730 6.776 9,386 +0.28(+4.32%)
Dec 27, 2016 6.505 6.543 6.496 6.496 6,262 -0.09(-1.42%)
Dec 23, 2016 6.589 6.589 6.589 0 -0.03(-0.51%)
Dec 22, 2016 6.543 6.623 6.449 6.623 21,574 +0.13(+1.95%)
Dec 21, 2016 6.538 6.540 6.462 6.496 3,146 -0.05(-0.71%)
Dec 20, 2016 6.627 6.636 6.543 6.543 1,434 +0.04(+0.65%)
Dec 19, 2016 6.586 6.586 6.496 6.501 5,010 +0.05(+0.80%)
Dec 16, 2016 6.543 6.636 6.449 6.449 8,047 -0.09(-1.43%)
Dec 15, 2016 6.529 6.552 6.262 6.543 168,948 +0.05(+0.72%)
Dec 14, 2016 6.318 6.543 6.318 6.496 46,321 +0.19(+2.96%)
Dec 13, 2016 6.262 6.445 6.216 6.309 16,667 +0.05(+0.75%)
Dec 12, 2016 6.216 6.262 6.075 6.262 9,717 +0.09(+1.52%)
Dec 09, 2016 6.216 6.216 6.080 6.169 7,857 +0.00(+0.00%)
Dec 08, 2016 6.075 6.402 6.075 6.169 14,792 +0.09(+1.54%)
Dec 07, 2016 6.122 6.145 6.029 6.075 17,362 +0.00(+0.00%)
Dec 06, 2016 6.080 6.402 6.075 6.075 2,459 -0.09(-1.52%)
Dec 05, 2016 6.075 6.169 6.075 6.169 1,804 +0.09(+1.54%)
Dec 02, 2016 6.122 6.169 6.075 6.075 9,782 +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.