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 (%)
Aug 31, 2007 12.66 12.66 12.55 12.55 797 -0.21(-1.63%)
Aug 30, 2007 12.99 12.99 12.76 12.76 1,636 -0.19(-1.44%)
Aug 29, 2007 13.09 13.09 12.71 12.95 5,456 -0.31(-2.37%)
Aug 28, 2007 13.23 13.26 13.09 13.26 748 -0.00(-0.03%)
Aug 27, 2007 13.26 13.26 13.21 13.26 427 -0.08(-0.63%)
Aug 24, 2007 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Aug 23, 2007 13.32 13.41 12.81 13.35 4,073 +0.36(+2.81%)
Aug 22, 2007 13.09 13.09 12.81 12.98 9,629 -0.09(-0.72%)
Aug 21, 2007 12.95 13.09 12.71 13.08 2,084 +0.65(+5.27%)
Aug 20, 2007 12.57 12.57 12.20 12.42 2,177 +0.08(+0.68%)
Aug 17, 2007 11.82 12.34 11.45 12.34 6,348 +0.36(+3.04%)
Aug 16, 2007 12.04 12.04 11.82 11.97 6,695 -0.07(-0.54%)
Aug 15, 2007 12.13 12.13 11.92 12.04 3,948 -0.21(-1.68%)
Aug 14, 2007 12.03 12.34 12.03 12.24 1,797 +0.08(+0.69%)
Aug 13, 2007 12.69 12.69 12.01 12.16 5,609 -0.74(-5.72%)
Aug 10, 2007 12.76 13.04 12.76 12.90 3,017 -0.19(-1.43%)
Aug 09, 2007 12.28 13.09 12.28 13.09 3,209 +0.85(+6.95%)
Aug 08, 2007 12.62 12.93 11.81 12.23 21,637 -0.48(-3.75%)
Aug 07, 2007 13.83 13.83 12.59 12.71 29,492 -1.40(-9.93%)
Aug 06, 2007 14.63 14.63 13.84 14.11 3,250 -0.51(-3.51%)
Aug 03, 2007 14.63 15.34 14.63 14.63 6,202 -0.98(-6.29%)
Aug 02, 2007 15.59 15.61 15.50 15.61 641 +0.37(+2.45%)
Aug 01, 2007 15.28 15.88 15.22 15.24 3,209 +0.00(+0.00%)
Jul 31, 2007 14.95 15.32 14.67 15.24 20,898 +0.81(+5.64%)
Jul 30, 2007 14.63 14.84 14.42 14.42 2,970 -0.18(-1.22%)
Jul 27, 2007 14.08 14.60 14.01 14.60 1,113 +0.32(+2.23%)
Jul 26, 2007 14.16 14.30 14.16 14.28 1,931 +0.14(+0.99%)
Jul 25, 2007 14.26 14.65 14.14 14.14 3,772 -0.48(-3.26%)
Jul 24, 2007 15.00 15.08 14.62 14.62 3,141 -0.43(-2.86%)
Jul 23, 2007 15.38 15.38 15.05 15.05 999 -0.21(-1.41%)
Jul 20, 2007 15.43 15.89 15.12 15.26 7,026 +0.07(+0.49%)
Jul 19, 2007 15.19 15.32 15.05 15.19 6,793 -0.07(-0.49%)
Jul 18, 2007 15.58 15.58 14.72 15.26 8,896 -0.58(-3.66%)
Jul 17, 2007 15.59 15.85 15.56 15.84 1,497 +0.41(+2.66%)
Jul 16, 2007 14.23 15.54 14.23 15.43 10,152 +1.55(+11.18%)
Jul 13, 2007 13.99 14.28 13.83 13.88 6,433 +0.00(+0.00%)
Jul 12, 2007 14.26 14.26 13.88 13.88 1,778 -0.46(-3.19%)
Jul 11, 2007 14.38 14.38 14.30 14.34 2,084 -0.04(-0.26%)
Jul 10, 2007 14.67 14.77 14.29 14.38 10,351 -0.26(-1.79%)
Jul 09, 2007 14.67 15.04 14.50 14.64 5,534 -0.07(-0.44%)
Jul 06, 2007 14.67 14.81 14.67 14.70 1,016 -0.02(-0.13%)
Jul 05, 2007 14.64 14.77 14.63 14.72 4,962 +0.00(+0.00%)
Jul 03, 2007 14.72 14.72 14.72 14.72 1,230 +0.00(+0.00%)
Jul 02, 2007 15.29 15.29 14.49 14.72 7,647 -0.54(-3.53%)
Jun 29, 2007 15.26 15.26 15.26 15.26 155 +0.06(+0.40%)
Jun 28, 2007 15.42 15.43 15.18 15.20 5,104 -0.42(-2.66%)
Jun 27, 2007 15.66 15.66 15.47 15.61 1,150 +0.00(+0.03%)
Jun 26, 2007 15.70 15.77 15.52 15.61 2,621 +0.09(+0.60%)
Jun 25, 2007 15.89 16.03 15.33 15.52 3,407 -0.51(-3.21%)
Jun 22, 2007 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Jun 21, 2007 15.96 16.03 15.95 16.03 8,666 +0.07(+0.41%)
Jun 20, 2007 16.35 16.35 15.96 15.96 1,176 -0.21(-1.33%)
Jun 19, 2007 16.38 16.40 16.18 16.18 748 -0.15(-0.92%)
Jun 18, 2007 16.40 16.40 16.05 16.33 2,246 -0.07(-0.46%)
Jun 15, 2007 16.12 16.40 16.09 16.40 2,567 +0.00(+0.00%)
Jun 14, 2007 16.36 16.40 16.09 16.40 1,711 +0.16(+0.98%)
Jun 13, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Jun 12, 2007 16.11 16.38 16.09 16.24 1,604 +0.17(+1.05%)
Jun 11, 2007 16.13 16.58 16.08 16.08 2,298 -0.26(-1.60%)
Jun 08, 2007 16.27 16.34 16.27 16.34 1,181 +0.07(+0.46%)
Jun 07, 2007 16.50 16.51 16.26 16.26 10,379 -0.37(-2.22%)
Jun 06, 2007 16.81 16.82 16.63 16.63 1,854 +0.01(+0.03%)
Jun 05, 2007 16.63 16.63 16.63 16.63 470 -0.16(-0.95%)
Jun 04, 2007 16.64 16.79 16.64 16.79 2,745 +0.34(+2.04%)
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.