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 28, 2013 5.000 5.000 4.683 4.954 2,305 -0.09(-1.85%)
Mar 27, 2013 5.019 5.047 4.832 5.047 1,818 +0.01(+0.19%)
Mar 26, 2013 5.010 5.374 4.954 5.038 2,470 +0.04(+0.75%)
Mar 25, 2013 5.000 5.000 5.000 5.000 213 -0.07(-1.47%)
Mar 22, 2013 5.343 5.343 5.075 5.075 2,407 -0.24(-4.57%)
Mar 20, 2013 4.870 5.318 5.318 5.318 20,435 +0.40(+8.13%)
Mar 19, 2013 4.954 4.954 4.918 4.918 225 +0.01(+0.23%)
Mar 18, 2013 5.006 5.029 4.673 4.907 16,222 -0.13(-2.60%)
Mar 15, 2013 5.281 5.281 5.029 5.038 3,312 -0.24(-4.60%)
Mar 14, 2013 5.272 5.281 5.215 5.281 2,859 -0.05(-0.88%)
Mar 13, 2013 5.248 5.328 5.010 5.328 6,954 +0.10(+1.97%)
Mar 12, 2013 5.337 5.383 5.019 5.225 5,242 -0.18(-3.29%)
Mar 11, 2013 5.131 5.402 4.954 5.402 23,534 +0.28(+5.47%)
Mar 08, 2013 4.963 5.122 4.907 5.122 7,915 +0.07(+1.48%)
Mar 07, 2013 4.916 5.047 4.916 5.047 775 +0.08(+1.69%)
Mar 06, 2013 4.963 4.963 4.963 4.963 106 -0.04(-0.75%)
Mar 05, 2013 5.000 5.000 4.860 5.000 1,639 +0.00(+0.00%)
Mar 04, 2013 4.683 5.047 4.683 5.000 4,013 +0.00(+0.02%)
Mar 01, 2013 4.515 5.000 4.496 5.000 15,447 +0.28(+5.92%)
Feb 28, 2013 4.729 4.804 4.720 4.720 7,167 -0.08(-1.75%)
Feb 27, 2013 4.533 5.140 4.532 4.804 19,489 +0.27(+5.98%)
Feb 26, 2013 4.421 4.571 4.421 4.533 11,063 +0.05(+1.04%)
Feb 25, 2013 4.430 4.580 4.206 4.486 21,266 +0.07(+1.48%)
Feb 22, 2013 4.019 4.599 3.986 4.421 53,377 +0.36(+8.99%)
Feb 21, 2013 4.000 4.056 3.972 4.056 2,246 +0.06(+1.40%)
Feb 20, 2013 4.010 4.019 3.972 4.000 6,803 -0.01(-0.23%)
Feb 19, 2013 4.019 4.019 3.832 4.010 12,731 -0.01(-0.23%)
Feb 15, 2013 4.019 4.113 3.739 4.019 13,694 +0.00(+0.00%)
Feb 14, 2013 3.739 4.019 3.739 4.019 15,056 +0.27(+7.23%)
Feb 12, 2013 3.916 3.748 3.748 3.748 2,995 -0.13(-3.37%)
Feb 11, 2013 3.963 3.963 3.330 3.879 18,905 -0.07(-1.66%)
Feb 08, 2013 3.832 3.944 3.739 3.944 8,838 +0.11(+2.93%)
Feb 07, 2013 3.767 3.832 3.767 3.832 3,958 +0.07(+1.99%)
Feb 06, 2013 3.832 3.832 3.757 3.757 1,390 -0.17(-4.29%)
Feb 04, 2013 3.832 3.926 3.729 3.926 10,281 +0.05(+1.20%)
Feb 01, 2013 4.019 4.019 3.785 3.879 6,684 -0.23(-5.68%)
Jan 31, 2013 3.598 4.113 3.598 4.113 9,227 +0.28(+7.32%)
Jan 30, 2013 4.019 4.042 3.729 3.832 34,154 -0.09(-2.38%)
Jan 29, 2013 3.598 4.404 3.598 3.926 17,970 +0.34(+9.59%)
Jan 28, 2013 3.384 3.635 3.384 3.582 7,703 +0.18(+5.29%)
Jan 25, 2013 3.243 3.412 3.103 3.402 8,789 +0.18(+5.51%)
Jan 24, 2013 3.178 3.225 3.178 3.225 6,466 +0.06(+1.77%)
Jan 23, 2013 3.084 3.169 2.972 3.169 6,877 +0.04(+1.19%)
Jan 22, 2013 3.131 3.131 3.131 3.131 1,283 -0.05(-1.47%)
Jan 18, 2013 3.038 3.178 3.038 3.178 12,496 +0.14(+4.62%)
Jan 17, 2013 3.038 3.038 3.038 3.038 320 -0.04(-1.22%)
Jan 16, 2013 3.075 3.075 3.075 3.075 320 -0.00(-0.03%)
Jan 15, 2013 3.038 3.084 2.911 3.076 1,656 -0.05(-1.47%)
Jan 14, 2013 3.122 3.122 3.122 3.122 106 -0.02(-0.65%)
Jan 11, 2013 3.038 3.142 3.038 3.142 427 +0.08(+2.50%)
Jan 10, 2013 3.038 3.142 3.038 3.066 1,284 +0.03(+0.92%)
Jan 09, 2013 3.169 3.169 3.038 3.038 320 +0.00(+0.00%)
Jan 08, 2013 3.038 3.131 2.944 3.038 4,038 -0.03(-0.91%)
Jan 04, 2013 3.066 3.066 3.066 3.066 0 +0.00(+0.00%)
Jan 03, 2013 3.066 3.066 3.066 3.066 1,069 -0.08(-2.67%)
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.