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, 2007 17.52 17.52 17.06 17.32 7,794 -0.02(-0.11%)
Apr 27, 2007 17.91 17.91 17.23 17.34 7,497 +0.48(+2.83%)
Apr 26, 2007 16.73 16.86 16.73 16.86 1,652 +0.13(+0.78%)
Apr 25, 2007 16.82 16.84 16.73 16.73 4,214 +0.00(+0.00%)
Apr 24, 2007 16.96 16.99 16.73 16.73 6,968 -0.23(-1.38%)
Apr 23, 2007 16.99 16.99 16.96 16.96 3,102 +0.01(+0.05%)
Apr 20, 2007 17.01 17.81 16.83 16.95 2,487 +0.22(+1.34%)
Apr 19, 2007 16.68 16.83 16.68 16.73 4,614 +0.14(+0.85%)
Apr 18, 2007 16.76 16.76 16.36 16.59 5,501 -0.23(-1.39%)
Apr 17, 2007 17.43 17.76 16.82 16.82 20,013 -0.74(-4.20%)
Apr 16, 2007 17.43 17.76 17.43 17.56 3,416 -0.07(-0.37%)
Apr 13, 2007 17.62 17.63 17.41 17.63 12,400 -0.08(-0.48%)
Apr 12, 2007 17.72 17.72 17.62 17.71 5,777 -0.01(-0.05%)
Apr 11, 2007 17.67 18.14 17.67 17.72 1,655 +0.07(+0.42%)
Apr 10, 2007 17.52 17.76 17.52 17.65 3,971 +0.26(+1.51%)
Apr 09, 2007 18.07 18.10 17.34 17.38 30,461 -0.93(-5.09%)
Apr 05, 2007 18.59 18.59 18.30 18.32 23,070 -0.14(-0.77%)
Apr 04, 2007 18.69 18.69 18.46 18.46 2,428 -0.14(-0.75%)
Apr 03, 2007 18.74 18.74 18.60 18.60 764 -0.31(-1.63%)
Apr 02, 2007 18.82 18.91 18.79 18.91 3,368 +0.02(+0.10%)
Mar 30, 2007 18.66 19.31 18.66 18.89 5,450 +0.22(+1.20%)
Mar 29, 2007 18.75 18.79 18.67 18.67 858 +0.26(+1.42%)
Mar 28, 2007 18.37 18.50 18.09 18.40 6,561 -0.52(-2.77%)
Mar 27, 2007 19.14 19.14 18.90 18.93 1,369 -0.03(-0.15%)
Mar 26, 2007 18.57 19.22 18.57 18.96 3,085 +0.21(+1.10%)
Mar 23, 2007 18.64 18.98 18.64 18.75 1,337 -0.24(-1.28%)
Mar 22, 2007 19.02 19.02 18.37 18.99 1,765 +0.67(+3.67%)
Mar 21, 2007 18.62 18.62 18.32 18.32 6,836 -0.14(-0.76%)
Mar 20, 2007 18.73 18.74 18.26 18.46 5,287 -0.40(-2.13%)
Mar 19, 2007 19.39 19.39 18.57 18.86 4,386 +0.08(+0.45%)
Mar 16, 2007 19.11 19.11 18.78 18.78 855 +0.02(+0.10%)
Mar 15, 2007 18.60 18.95 18.60 18.76 2,783 +0.07(+0.35%)
Mar 14, 2007 19.67 19.69 18.69 18.69 8,919 -0.96(-4.90%)
Mar 13, 2007 20.92 21.08 19.65 19.66 18,769 -1.26(-6.03%)
Mar 12, 2007 20.00 21.73 19.91 20.92 20,140 +1.01(+5.07%)
Mar 09, 2007 19.91 20.10 19.91 19.91 7,287 +0.12(+0.61%)
Mar 08, 2007 20.33 20.33 19.77 19.79 17,786 -0.52(-2.58%)
Mar 07, 2007 20.51 20.51 20.10 20.31 2,297 -0.03(-0.14%)
Mar 06, 2007 20.16 20.34 19.80 20.34 27,346 -0.16(-0.77%)
Mar 05, 2007 20.38 20.52 20.12 20.50 21,427 +0.22(+1.11%)
Mar 02, 2007 20.27 20.37 20.27 20.27 5,029 +0.46(+2.31%)
Mar 01, 2007 21.03 21.03 19.82 19.82 9,017 -1.21(-5.78%)
Feb 28, 2007 21.03 21.03 20.94 21.03 6,533 +0.18(+0.85%)
Feb 27, 2007 21.86 21.87 20.28 20.85 9,263 -0.91(-4.17%)
Feb 26, 2007 22.01 22.01 21.64 21.76 4,694 +0.03(+0.13%)
Feb 23, 2007 21.77 21.77 21.73 21.73 4,734 -0.00(-0.00%)
Feb 22, 2007 21.62 21.78 21.62 21.73 1,325 -0.04(-0.17%)
Feb 21, 2007 21.78 21.78 21.58 21.77 5,895 +0.27(+1.26%)
Feb 20, 2007 21.78 21.78 21.50 21.50 2,180 -0.12(-0.56%)
Feb 16, 2007 21.87 21.87 21.62 21.62 1,283 -0.16(-0.73%)
Feb 15, 2007 21.78 21.78 21.59 21.78 2,651 +0.08(+0.39%)
Feb 14, 2007 22.20 22.20 21.69 21.69 1,112 -0.21(-0.98%)
Feb 13, 2007 22.26 22.26 21.91 21.91 2,032 -0.06(-0.26%)
Feb 12, 2007 22.67 22.85 21.78 21.96 4,972 -0.47(-2.08%)
Feb 09, 2007 21.50 22.89 21.50 22.43 11,453 +1.02(+4.76%)
Feb 08, 2007 21.48 21.48 21.05 21.41 1,497 -0.07(-0.35%)
Feb 07, 2007 21.08 21.50 20.67 21.49 11,999 +0.63(+3.00%)
Feb 06, 2007 20.78 20.86 20.64 20.86 3,263 +0.18(+0.86%)
Feb 05, 2007 20.10 20.68 20.10 20.68 6,795 +0.59(+2.93%)
Feb 02, 2007 19.63 20.10 19.30 20.10 9,276 +0.47(+2.38%)
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.