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 (%)
Mar 31, 2003 9.384 10.52 9.384 10.40 9,094 +0.54(+5.45%)
Mar 28, 2003 9.370 9.954 9.370 9.861 6,526 -0.38(-3.70%)
Mar 27, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 26, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 25, 2003 9.721 10.28 9.697 10.24 4,279 +0.03(+0.28%)
Mar 24, 2003 10.25 10.25 9.921 10.21 1,925 -0.07(-0.68%)
Mar 21, 2003 10.00 10.28 9.982 10.28 3,637 +0.28(+2.80%)
Mar 20, 2003 9.375 10.05 8.646 10.00 25,249 +0.24(+2.49%)
Mar 19, 2003 9.884 10.00 9.347 9.758 20,863 -0.13(-1.28%)
Mar 18, 2003 9.230 9.889 9.136 9.884 19,472 +0.54(+5.75%)
Mar 17, 2003 9.328 9.347 9.328 9.347 1,711 +0.02(+0.20%)
Mar 14, 2003 9.319 9.347 9.169 9.328 2,567 +0.01(+0.10%)
Mar 13, 2003 8.996 9.319 8.973 9.319 4,707 +0.32(+3.58%)
Mar 12, 2003 8.879 8.996 8.412 8.996 36,055 +0.07(+0.84%)
Mar 11, 2003 8.898 8.963 8.898 8.921 2,674 +0.02(+0.21%)
Mar 10, 2003 8.963 8.963 8.903 8.903 1,176 -0.05(-0.52%)
Mar 07, 2003 8.949 8.949 8.949 8.949 106 +0.00(+0.00%)
Mar 06, 2003 8.963 8.963 8.851 8.949 1,497 +0.00(+0.00%)
Mar 05, 2003 8.949 8.949 8.842 8.949 2,567 +0.00(+0.05%)
Mar 04, 2003 8.865 8.959 8.865 8.945 1,283 +0.08(+0.90%)
Mar 03, 2003 8.865 8.945 8.814 8.865 3,851 -0.10(-1.09%)
Feb 28, 2003 8.809 8.963 8.809 8.963 4,493 +0.18(+2.08%)
Feb 27, 2003 8.823 8.823 8.510 8.781 13,587 -0.00(-0.05%)
Feb 26, 2003 8.646 8.786 8.646 8.786 1,818 +0.16(+1.90%)
Feb 25, 2003 8.543 8.622 8.543 8.622 1,390 +0.09(+1.10%)
Feb 24, 2003 8.529 8.529 8.529 8.529 0 +0.00(+0.00%)
Feb 21, 2003 8.393 8.529 8.323 8.529 1,497 +0.00(+0.00%)
Feb 20, 2003 8.351 8.529 8.351 8.529 5,242 +0.28(+3.40%)
Feb 19, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 18, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 14, 2003 8.248 8.248 8.248 8.248 106 +0.00(+0.00%)
Feb 13, 2003 8.248 8.248 8.248 8.248 534 -0.02(-0.28%)
Feb 12, 2003 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Feb 11, 2003 8.272 8.272 8.272 8.272 320 +0.00(+0.00%)
Feb 10, 2003 8.295 8.295 8.272 8.272 1,069 -0.02(-0.28%)
Feb 07, 2003 8.272 8.426 8.272 8.295 1,818 +0.00(+0.00%)
Feb 06, 2003 8.295 8.295 8.295 8.295 106 +0.00(+0.00%)
Feb 05, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Feb 04, 2003 8.295 8.295 8.295 8.295 534 -0.09(-1.11%)
Feb 03, 2003 8.375 8.389 8.375 8.389 2,567 +0.06(+0.67%)
Jan 31, 2003 8.197 8.333 8.197 8.333 427 +0.01(+0.11%)
Jan 30, 2003 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Jan 28, 2003 8.290 8.323 8.290 8.323 1,390 +0.00(+0.06%)
Jan 27, 2003 8.015 8.319 7.949 8.319 3,423 +0.29(+3.60%)
Jan 24, 2003 8.029 8.029 8.029 8.029 106 -0.04(-0.52%)
Jan 23, 2003 8.071 8.071 8.071 8.071 0 +0.03(+0.41%)
Jan 22, 2003 7.851 8.333 7.851 8.038 3,530 -0.12(-1.43%)
Jan 21, 2003 8.272 8.692 7.921 8.155 8,452 -0.07(-0.85%)
Jan 17, 2003 7.851 8.225 7.851 8.225 2,246 +0.56(+7.25%)
Jan 16, 2003 7.748 7.781 7.669 7.669 748 -0.07(-0.91%)
Jan 15, 2003 7.907 7.907 7.594 7.739 2,139 +0.00(+0.00%)
Jan 14, 2003 8.225 8.225 7.061 7.739 11,768 -0.34(-4.17%)
Jan 13, 2003 7.692 8.076 7.692 8.076 5,349 +0.41(+5.30%)
Jan 10, 2003 7.538 7.669 7.533 7.669 2,246 +0.19(+2.56%)
Jan 09, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 08, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 07, 2003 7.477 7.477 7.477 7.477 106 +0.00(+0.00%)
Jan 06, 2003 7.477 7.477 7.477 7.477 1,176 +0.00(+0.00%)
Jan 03, 2003 7.468 7.477 7.468 7.477 962 +0.08(+1.14%)
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.