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 (%)
Apr 30, 2021 11.62 11.80 11.61 11.74 13,106 -0.00(-0.03%)
Apr 29, 2021 11.80 11.80 11.65 11.75 2,650 +0.10(+0.89%)
Apr 28, 2021 11.52 11.75 11.46 11.64 3,040 +0.23(+2.00%)
Apr 27, 2021 11.64 11.64 11.40 11.42 12,999 -0.06(-0.52%)
Apr 26, 2021 11.70 11.80 11.48 11.48 5,460 -0.20(-1.70%)
Apr 23, 2021 11.51 11.67 11.40 11.67 4,335 +0.27(+2.35%)
Apr 22, 2021 11.55 11.60 11.41 11.41 3,823 -0.20(-1.71%)
Apr 21, 2021 11.39 11.65 11.39 11.61 4,665 +0.10(+0.86%)
Apr 20, 2021 11.66 11.79 11.46 11.51 20,932 -0.31(-2.60%)
Apr 19, 2021 11.83 11.90 11.36 11.81 8,668 -0.09(-0.75%)
Apr 16, 2021 11.97 11.97 11.80 11.90 5,141 -0.06(-0.50%)
Apr 15, 2021 11.96 11.98 11.83 11.96 6,761 -0.02(-0.17%)
Apr 14, 2021 11.90 12.08 11.90 11.98 5,601 +0.09(+0.75%)
Apr 13, 2021 11.98 12.00 11.89 11.89 11,101 -0.02(-0.17%)
Apr 12, 2021 11.92 12.02 11.90 11.91 5,439 -0.12(-0.99%)
Apr 09, 2021 12.01 12.04 11.91 12.03 5,948 +0.07(+0.58%)
Apr 08, 2021 11.92 12.06 11.90 11.96 4,143 -0.09(-0.74%)
Apr 07, 2021 12.20 12.25 12.05 12.05 6,877 -0.25(-2.02%)
Apr 06, 2021 12.37 12.49 12.18 12.30 18,280 -0.20(-1.59%)
Apr 05, 2021 12.17 12.56 12.17 12.50 48,742 +0.31(+2.52%)
Apr 01, 2021 12.11 12.20 11.98 12.19 8,670 +0.19(+1.57%)
Mar 31, 2021 12.10 12.18 12.00 12.00 28,815 -0.07(-0.58%)
Mar 30, 2021 12.07 12.20 11.91 12.07 11,996 +0.05(+0.41%)
Mar 29, 2021 12.38 12.46 12.01 12.02 18,408 -0.43(-3.43%)
Mar 26, 2021 12.28 12.45 12.25 12.45 56,860 +0.21(+1.70%)
Mar 25, 2021 12.15 12.26 11.91 12.24 52,880 +0.07(+0.57%)
Mar 24, 2021 12.05 12.42 12.05 12.17 85,324 +0.10(+0.82%)
Mar 23, 2021 12.17 12.17 11.86 12.07 79,562 -0.12(-0.98%)
Mar 22, 2021 12.15 12.20 11.95 12.19 72,324 -0.06(-0.49%)
Mar 19, 2021 12.35 12.35 12.00 12.25 46,073 -0.14(-1.12%)
Mar 18, 2021 12.21 12.40 12.00 12.39 89,072 +0.19(+1.55%)
Mar 17, 2021 11.94 12.20 11.71 12.20 73,178 +0.36(+3.02%)
Mar 16, 2021 11.88 12.09 11.70 11.84 40,409 -0.13(-1.08%)
Mar 15, 2021 12.33 12.33 11.64 11.97 61,391 -0.23(-1.87%)
Mar 12, 2021 12.70 12.70 11.90 12.20 75,814 -0.50(-3.91%)
Mar 11, 2021 12.00 12.70 11.57 12.70 70,594 +0.67(+5.61%)
Mar 10, 2021 11.74 12.02 11.59 12.02 56,022 +0.55(+4.75%)
Mar 09, 2021 11.45 11.48 11.25 11.48 167,514 -0.20(-1.70%)
Mar 08, 2021 10.61 11.67 10.61 11.67 130,993 +0.89(+8.28%)
Mar 05, 2021 10.47 11.00 10.47 10.78 560,945 +0.22(+2.07%)
Mar 04, 2021 10.42 10.80 10.40 10.56 2,010,942 +2.29(+27.69%)
Mar 03, 2021 8.145 8.273 7.898 8.273 21,730 +0.28(+3.46%)
Mar 02, 2021 8.115 8.115 7.977 7.997 14,523 -0.12(-1.46%)
Mar 01, 2021 8.332 8.332 8.115 8.115 2,199 +0.02(+0.24%)
Feb 26, 2021 8.265 8.265 8.096 8.096 3,545 -0.15(-1.80%)
Feb 25, 2021 8.244 8.295 8.145 8.244 18,003 +0.02(+0.24%)
Feb 24, 2021 8.145 8.382 8.145 8.224 4,547 +0.16(+1.96%)
Feb 23, 2021 8.145 8.145 8.007 8.066 4,517 -0.01(-0.18%)
Feb 22, 2021 7.960 8.283 7.960 8.081 6,267 +0.17(+2.18%)
Feb 19, 2021 7.898 8.184 7.830 7.908 18,434 +0.19(+2.43%)
Feb 18, 2021 7.730 7.928 7.720 7.720 2,879 -0.14(-1.76%)
Feb 17, 2021 7.760 7.947 7.701 7.859 5,994 -0.02(-0.25%)
Feb 16, 2021 7.613 7.878 7.613 7.878 9,527 +0.22(+2.84%)
Feb 12, 2021 7.641 7.788 7.632 7.661 3,038 -0.01(-0.13%)
Feb 11, 2021 7.691 7.888 7.671 7.671 11,211 +0.16(+2.10%)
Feb 10, 2021 7.750 7.859 7.513 7.513 20,348 -0.19(-2.44%)
Feb 09, 2021 7.766 7.766 7.683 7.701 1,303 +0.02(+0.26%)
Feb 08, 2021 7.563 7.789 7.539 7.681 3,229 -0.02(-0.26%)
Feb 05, 2021 7.730 7.740 7.484 7.701 3,342 -0.18(-2.26%)
Feb 04, 2021 7.592 7.878 7.553 7.878 8,584 +0.16(+2.05%)
Feb 03, 2021 7.457 7.720 7.457 7.720 2,722 -0.08(-1.01%)
Feb 02, 2021 7.592 7.868 7.306 7.799 20,361 +0.21(+2.73%)
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.