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, 2006 18.65 18.65 18.64 18.65 3,130 +0.05(+0.25%)
Mar 30, 2006 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 29, 2006 18.74 18.81 18.30 18.60 1,608 -0.04(-0.22%)
Mar 28, 2006 18.96 18.96 18.64 18.64 877 -0.19(-1.02%)
Mar 27, 2006 18.56 19.15 18.41 18.83 11,962 -0.07(-0.35%)
Mar 24, 2006 17.48 18.96 17.48 18.90 10,900 -0.50(-2.55%)
Mar 23, 2006 19.67 19.67 19.19 19.39 5,563 +0.09(+0.48%)
Mar 22, 2006 19.01 19.33 19.01 19.30 10,698 +0.09(+0.45%)
Mar 21, 2006 19.30 19.30 18.81 19.21 6,270 -0.09(-0.45%)
Mar 20, 2006 18.69 19.30 18.69 19.30 2,714 +0.64(+3.46%)
Mar 17, 2006 19.11 19.11 18.66 18.66 2,995 -0.04(-0.20%)
Mar 16, 2006 18.69 19.10 18.60 18.69 3,534 +0.06(+0.30%)
Mar 15, 2006 19.11 19.11 18.60 18.64 2,659 -0.48(-2.49%)
Mar 14, 2006 18.88 19.11 18.88 19.11 636 +0.21(+1.09%)
Mar 13, 2006 18.75 18.91 18.75 18.91 754 +0.02(+0.10%)
Mar 10, 2006 18.57 18.91 18.57 18.89 1,447 +0.18(+0.95%)
Mar 09, 2006 18.71 18.71 18.71 18.71 329 +0.02(+0.10%)
Mar 08, 2006 18.74 18.88 18.56 18.69 8,233 -0.17(-0.89%)
Mar 07, 2006 18.86 18.86 18.86 18.86 106 -0.07(-0.35%)
Mar 06, 2006 18.92 18.93 18.92 18.93 2,567 +0.23(+1.25%)
Mar 03, 2006 18.77 18.77 18.69 18.69 829 -0.09(-0.50%)
Mar 02, 2006 18.96 18.96 18.79 18.79 1,497 +0.10(+0.55%)
Mar 01, 2006 18.68 18.68 18.68 18.68 1,604 +0.27(+1.47%)
Feb 28, 2006 18.60 18.93 18.41 18.41 2,300 -0.19(-1.00%)
Feb 27, 2006 18.79 18.79 18.60 18.60 1,818 -0.08(-0.45%)
Feb 24, 2006 18.79 18.79 18.68 18.68 3,263 -0.01(-0.05%)
Feb 23, 2006 17.80 18.69 17.80 18.69 5,456 +0.93(+5.26%)
Feb 22, 2006 17.76 17.76 17.67 17.76 5,777 +0.09(+0.53%)
Feb 21, 2006 17.41 17.67 17.41 17.67 3,744 +0.00(+0.00%)
Feb 17, 2006 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Feb 16, 2006 17.54 17.67 17.54 17.67 17,332 -0.05(-0.26%)
Feb 15, 2006 17.51 17.71 17.51 17.71 2,567 -0.14(-0.79%)
Feb 14, 2006 17.84 17.85 17.82 17.85 1,398 +0.01(+0.05%)
Feb 13, 2006 17.81 17.84 17.81 17.84 641 +0.18(+1.01%)
Feb 10, 2006 17.67 17.70 17.57 17.67 3,423 +0.23(+1.34%)
Feb 09, 2006 17.45 17.45 17.43 17.43 1,910 -0.07(-0.37%)
Feb 08, 2006 17.62 17.62 17.40 17.50 4,812 -0.21(-1.21%)
Feb 07, 2006 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Feb 06, 2006 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Feb 03, 2006 17.96 18.09 17.71 17.71 1,176 -0.24(-1.35%)
Feb 02, 2006 17.95 17.95 17.95 17.95 213 +0.13(+0.73%)
Feb 01, 2006 17.83 17.83 17.82 17.82 3,958 -0.12(-0.68%)
Jan 31, 2006 18.08 18.08 17.71 17.95 4,124 -0.11(-0.62%)
Jan 30, 2006 18.10 18.10 17.67 18.06 3,274 +0.35(+1.95%)
Jan 27, 2006 17.67 17.98 17.67 17.71 2,799 -0.28(-1.56%)
Jan 26, 2006 18.04 18.12 17.99 17.99 2,995 +0.28(+1.58%)
Jan 25, 2006 17.99 17.99 17.67 17.71 3,875 -0.01(-0.05%)
Jan 24, 2006 17.85 17.85 17.72 17.72 1,425 -0.27(-1.51%)
Jan 23, 2006 17.99 17.99 17.99 17.99 213 +0.43(+2.45%)
Jan 20, 2006 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jan 19, 2006 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Jan 18, 2006 18.10 18.13 17.56 17.56 991 -0.21(-1.21%)
Jan 17, 2006 17.73 17.98 17.73 17.78 5,213 -0.38(-2.11%)
Jan 13, 2006 17.73 18.16 17.73 18.16 1,041 +0.45(+2.53%)
Jan 12, 2006 17.67 17.71 17.67 17.71 1,176 -0.03(-0.16%)
Jan 11, 2006 17.67 17.75 17.67 17.74 8,888 -0.39(-2.17%)
Jan 10, 2006 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Jan 09, 2006 18.13 18.13 18.13 18.13 534 +0.09(+0.52%)
Jan 06, 2006 17.48 18.04 17.48 18.04 641 +0.63(+3.60%)
Jan 05, 2006 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jan 04, 2006 17.76 17.76 17.06 17.41 1,788 -0.38(-2.15%)
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.