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, 2015 4.514 4.533 4.514 4.533 2,471 +0.07(+1.68%)
Aug 28, 2015 4.458 4.458 4.458 4.458 372 +0.02(+0.42%)
Aug 27, 2015 4.533 4.533 4.440 4.440 7,596 -0.05(-1.04%)
Aug 26, 2015 4.402 4.486 4.402 4.486 3,937 -0.04(-0.83%)
Aug 25, 2015 4.486 4.524 4.477 4.524 8,486 -0.07(-1.43%)
Aug 24, 2015 4.412 4.589 4.393 4.589 14,406 +0.08(+1.87%)
Aug 21, 2015 4.487 4.533 4.449 4.505 7,062 -0.11(-2.36%)
Aug 20, 2015 4.614 4.614 4.614 4.614 117 +0.06(+1.37%)
Aug 18, 2015 4.552 4.552 4.552 4.552 3,744 -0.03(-0.61%)
Aug 17, 2015 4.655 4.655 4.552 4.580 14,891 +0.03(+0.62%)
Aug 13, 2015 4.524 4.552 4.552 4.552 32 -0.05(-1.02%)
Aug 11, 2015 4.599 4.599 4.599 4.599 5,456 -0.01(-0.20%)
Aug 10, 2015 4.600 4.708 4.600 4.608 3,086 -0.01(-0.20%)
Aug 07, 2015 4.627 4.627 4.608 4.617 2,401 -0.13(-2.76%)
Aug 06, 2015 4.640 4.757 4.599 4.748 12,279 +0.07(+1.60%)
Aug 05, 2015 4.627 4.683 4.627 4.673 8,085 +0.05(+1.01%)
Aug 04, 2015 4.739 4.739 4.627 4.627 2,781 +0.03(+0.61%)
Aug 03, 2015 4.608 4.608 4.599 4.599 3,338 -0.01(-0.20%)
Jul 31, 2015 4.608 4.608 4.599 4.608 3,958 +0.01(+0.20%)
Jul 30, 2015 4.619 4.619 4.599 4.599 1,726 -0.00(-0.06%)
Jul 29, 2015 4.587 4.655 4.542 4.602 8,639 +0.11(+2.35%)
Jul 28, 2015 4.542 4.589 4.496 4.496 644 +0.01(+0.21%)
Jul 27, 2015 4.533 4.533 4.486 4.486 8,619 -0.09(-2.04%)
Jul 24, 2015 4.571 4.655 4.571 4.580 14,971 +0.09(+2.08%)
Jul 23, 2015 4.486 4.486 4.486 4.486 147 -0.07(-1.44%)
Jul 22, 2015 4.528 4.552 4.486 4.552 1,711 +0.04(+0.83%)
Jul 21, 2015 4.514 4.514 4.514 4.514 106 +0.00(+0.00%)
Jul 20, 2015 4.542 4.563 4.486 4.514 2,289 -0.05(-1.02%)
Jul 17, 2015 4.542 4.561 4.533 4.561 2,353 +0.02(+0.41%)
Jul 16, 2015 4.542 4.542 4.533 4.542 674 +0.03(+0.62%)
Jul 15, 2015 4.496 4.524 4.496 4.514 3,436 -0.02(-0.41%)
Jul 14, 2015 4.476 4.533 4.476 4.533 14,710 +0.01(+0.21%)
Jul 13, 2015 4.477 4.552 4.477 4.524 8,756 +0.03(+0.62%)
Jul 10, 2015 4.449 4.496 4.449 4.496 14,337 +0.05(+1.05%)
Jul 09, 2015 4.440 4.475 4.430 4.449 22,574 +0.04(+0.85%)
Jul 08, 2015 4.486 4.571 4.412 4.412 3,075 -0.08(-1.87%)
Jul 07, 2015 4.647 4.647 4.496 4.496 858 -0.04(-0.82%)
Jul 06, 2015 4.606 4.606 4.533 4.533 2,973 -0.03(-0.61%)
Jul 02, 2015 4.514 4.561 4.561 4.561 320 -0.11(-2.40%)
Jul 01, 2015 4.589 4.692 4.589 4.673 10,473 +0.18(+3.95%)
Jun 30, 2015 4.533 4.533 4.468 4.496 2,037 +0.01(+0.21%)
Jun 29, 2015 4.683 4.729 4.486 4.486 14,959 -0.30(-6.25%)
Jun 26, 2015 4.766 4.785 4.729 4.785 5,293 +0.06(+1.19%)
Jun 25, 2015 4.720 4.764 4.720 4.729 5,719 -0.05(-0.98%)
Jun 24, 2015 4.673 4.776 4.673 4.776 4,556 +0.15(+3.23%)
Jun 23, 2015 4.561 4.627 4.561 4.627 5,654 +0.14(+3.12%)
Jun 22, 2015 4.486 4.580 4.486 4.486 12,448 -0.04(-0.83%)
Jun 19, 2015 4.486 4.524 4.486 4.524 485 +0.07(+1.68%)
Jun 18, 2015 4.477 4.533 4.412 4.449 12,049 -0.07(-1.45%)
Jun 17, 2015 4.440 4.522 4.430 4.514 31,269 +0.07(+1.47%)
Jun 16, 2015 4.519 4.519 4.430 4.449 7,057 -0.05(-1.14%)
Jun 15, 2015 4.500 4.500 4.500 4.500 559 -0.03(-0.72%)
Jun 12, 2015 4.441 4.533 4.441 4.533 2,803 +0.08(+1.89%)
Jun 11, 2015 4.440 4.533 4.440 4.449 9,399 -0.04(-0.83%)
Jun 09, 2015 4.440 4.486 4.486 4.486 164,657 +0.09(+2.13%)
Jun 08, 2015 4.403 4.403 4.393 4.393 1,765 -0.09(-2.08%)
Jun 03, 2015 4.393 4.486 4.486 4.486 2,674 +0.07(+1.70%)
Jun 02, 2015 4.374 4.412 4.374 4.412 7,124 -0.01(-0.32%)
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.