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, 2010 5.608 5.608 5.078 5.281 2,706 -0.23(-4.24%)
Apr 29, 2010 5.515 5.515 5.515 5.515 106 -0.33(-5.60%)
Apr 28, 2010 6.141 6.141 4.996 5.842 27,984 -0.00(-0.08%)
Apr 27, 2010 5.840 5.935 5.374 5.846 16,019 +0.24(+4.25%)
Apr 26, 2010 5.178 5.888 5.122 5.608 12,190 +0.70(+14.29%)
Apr 23, 2010 4.673 4.907 4.673 4.907 10,034 +0.34(+7.36%)
Apr 22, 2010 4.103 4.860 4.103 4.571 13,977 +0.41(+9.89%)
Apr 21, 2010 3.972 4.174 3.971 4.159 3,464 +0.14(+3.49%)
Apr 20, 2010 3.954 4.019 3.954 4.019 438 -0.06(-1.38%)
Apr 16, 2010 4.075 4.075 4.075 4.075 0 +0.33(+8.73%)
Apr 15, 2010 3.748 3.926 3.748 3.748 5,650 -0.13(-3.37%)
Apr 14, 2010 3.907 3.917 3.879 3.879 1,016 +0.13(+3.49%)
Apr 13, 2010 3.907 3.963 3.739 3.748 1,864 -0.18(-4.52%)
Apr 12, 2010 3.926 3.926 3.926 3.926 991 +0.02(+0.48%)
Apr 09, 2010 3.748 3.907 3.739 3.907 624 -0.02(-0.48%)
Apr 08, 2010 3.832 3.926 3.832 3.926 2,523 +0.23(+6.33%)
Apr 06, 2010 3.692 3.692 3.692 3.692 0 +0.19(+5.33%)
Apr 05, 2010 3.505 3.505 3.505 3.505 1,069 +0.00(+0.00%)
Mar 30, 2010 3.542 3.505 3.505 3.505 4,921 -0.19(-5.21%)
Mar 29, 2010 3.598 3.729 3.533 3.698 2,328 +0.10(+2.76%)
Mar 25, 2010 3.598 3.598 3.598 3.598 0 -0.33(-8.33%)
Mar 24, 2010 3.926 3.926 3.514 3.926 7,810 +0.03(+0.72%)
Mar 22, 2010 3.898 3.898 3.898 3.898 0 -0.03(-0.71%)
Mar 19, 2010 3.785 3.926 3.785 3.926 1,116 +0.07(+1.69%)
Mar 16, 2010 3.860 3.860 3.860 3.860 0 +0.01(+0.24%)
Mar 15, 2010 3.785 3.889 3.785 3.851 1,390 +0.00(+0.00%)
Mar 12, 2010 3.926 3.926 3.851 3.851 641 -0.06(-1.44%)
Mar 11, 2010 3.785 3.916 3.785 3.907 3,393 +0.13(+3.47%)
Mar 10, 2010 3.870 3.870 3.701 3.776 1,222 -0.07(-1.94%)
Mar 09, 2010 3.870 3.884 3.851 3.851 641 +0.31(+8.71%)
Mar 08, 2010 3.561 3.645 3.514 3.542 1,444 -0.10(-2.65%)
Mar 05, 2010 3.655 3.655 3.552 3.639 1,970 +0.09(+2.45%)
Mar 04, 2010 3.561 3.879 3.552 3.552 20,378 -0.41(-10.38%)
Mar 03, 2010 3.692 4.085 3.645 3.963 13,789 +0.34(+9.28%)
Mar 02, 2010 3.430 3.676 3.412 3.627 1,604 +0.09(+2.65%)
Mar 01, 2010 3.926 3.926 3.374 3.533 9,910 -0.39(-10.00%)
Feb 25, 2010 3.879 3.926 3.926 3.926 1,604 +0.01(+0.24%)
Feb 24, 2010 3.879 3.916 3.874 3.916 2,676 +0.04(+0.96%)
Feb 23, 2010 3.870 3.879 3.870 3.879 300 -0.04(-0.95%)
Feb 22, 2010 3.785 3.926 3.561 3.916 7,842 +0.04(+0.96%)
Feb 19, 2010 3.907 3.963 3.878 3.879 11,447 -0.03(-0.72%)
Feb 18, 2010 3.907 3.907 3.785 3.907 4,972 +0.00(+0.00%)
Feb 17, 2010 3.898 3.907 3.898 3.907 1,405 -0.02(-0.48%)
Feb 16, 2010 3.982 4.019 3.785 3.926 3,536 +0.08(+2.19%)
Feb 11, 2010 3.870 3.841 3.841 3.841 4,707 +0.15(+4.05%)
Feb 10, 2010 3.645 3.898 3.645 3.692 1,925 -0.05(-1.25%)
Feb 09, 2010 3.935 3.935 3.687 3.739 4,942 -0.22(-5.66%)
Feb 08, 2010 3.785 3.963 3.671 3.963 3,529 +0.27(+7.34%)
Feb 04, 2010 3.748 3.692 3.692 3.692 11,768 -0.06(-1.50%)
Feb 03, 2010 3.870 3.935 3.636 3.748 25,854 -0.01(-0.25%)
Feb 02, 2010 3.355 3.879 3.355 3.757 20,672 +0.49(+14.85%)
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.