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 (%)
May 31, 2018 7.437 7.437 7.414 7.414 448 +0.09(+1.28%)
May 30, 2018 7.366 7.508 7.320 7.320 3,038 +0.00(+0.00%)
May 29, 2018 7.414 7.414 7.039 7.320 25,211 -0.14(-1.89%)
May 25, 2018 7.461 7.461 7.461 0 +0.07(+0.95%)
May 24, 2018 7.273 7.413 7.273 7.391 30,159 +0.02(+0.32%)
May 23, 2018 7.226 7.508 7.226 7.367 16,658 +0.14(+1.95%)
May 22, 2018 7.273 7.273 7.180 7.226 8,185 -0.05(-0.65%)
May 21, 2018 7.273 7.297 7.226 7.273 3,072 +0.05(+0.65%)
May 18, 2018 7.133 7.226 7.133 7.226 2,739 +0.09(+1.32%)
May 17, 2018 7.133 7.175 7.133 7.133 7,429 +0.00(+0.00%)
May 16, 2018 7.258 7.320 7.133 7.133 35,229 -0.09(-1.30%)
May 15, 2018 7.226 7.226 7.226 7.226 176 +0.05(+0.65%)
May 14, 2018 7.133 7.226 7.086 7.180 12,144 +0.09(+1.32%)
May 11, 2018 7.133 7.273 6.992 7.086 23,824 +0.04(+0.53%)
May 10, 2018 7.273 7.320 7.039 7.048 13,968 -0.41(-5.53%)
May 09, 2018 7.226 7.461 7.180 7.461 9,409 +0.33(+4.61%)
May 08, 2018 7.166 7.166 7.133 7.133 1,376 -0.09(-1.30%)
May 07, 2018 7.140 7.226 7.140 7.226 3,291 +0.14(+1.99%)
May 04, 2018 7.019 7.086 7.019 7.086 1,787 +0.09(+1.34%)
May 03, 2018 6.992 7.055 6.992 6.992 562 +0.00(+0.00%)
May 02, 2018 6.969 7.039 6.969 6.992 2,200 -0.14(-1.97%)
May 01, 2018 7.086 7.133 6.895 7.133 7,043 +0.05(+0.66%)
Apr 30, 2018 7.086 7.109 7.039 7.086 4,294 +0.05(+0.67%)
Apr 27, 2018 7.086 7.086 6.992 7.039 4,523 +0.00(+0.00%)
Apr 26, 2018 7.039 7.133 7.039 7.039 6,811 +0.01(+0.13%)
Apr 25, 2018 7.104 7.170 6.945 7.029 4,888 -0.10(-1.45%)
Apr 24, 2018 6.992 7.173 6.992 7.133 13,673 +0.19(+2.70%)
Apr 23, 2018 7.039 7.039 6.898 6.945 4,085 +0.00(+0.00%)
Apr 20, 2018 6.898 7.029 6.874 6.945 4,508 +0.00(+0.00%)
Apr 19, 2018 6.804 6.945 6.804 6.945 6,714 +0.19(+2.78%)
Apr 18, 2018 6.851 6.851 6.757 6.757 4,169 -0.05(-0.69%)
Apr 17, 2018 6.804 6.804 6.762 6.804 24,620 +0.00(+0.00%)
Apr 16, 2018 6.814 6.814 6.762 6.804 3,632 +0.05(+0.69%)
Apr 13, 2018 6.898 6.898 6.757 6.757 4,282 -0.14(-2.04%)
Apr 12, 2018 6.945 6.945 6.851 6.898 6,578 +0.07(+1.00%)
Apr 11, 2018 6.851 7.012 6.804 6.830 15,575 +0.03(+0.38%)
Apr 10, 2018 6.898 6.898 6.804 6.804 1,239 -0.05(-0.69%)
Apr 09, 2018 7.039 7.039 6.762 6.851 4,128 +0.05(+0.69%)
Apr 06, 2018 6.879 6.879 6.757 6.804 7,964 +0.05(+0.69%)
Apr 05, 2018 6.851 6.851 6.757 6.757 16,105 -0.05(-0.69%)
Apr 04, 2018 6.757 6.804 6.757 6.804 1,942 +0.05(+0.69%)
Apr 03, 2018 6.834 6.834 6.757 6.757 7,391 -0.14(-2.04%)
Apr 02, 2018 6.851 7.001 6.814 6.898 5,094 +0.14(+2.08%)
Mar 29, 2018 6.757 6.757 6.757 0 -0.14(-2.04%)
Mar 28, 2018 6.757 6.898 6.681 6.898 41,671 +0.23(+3.52%)
Mar 27, 2018 6.875 6.875 6.663 6.663 14,835 -0.19(-2.74%)
Mar 26, 2018 6.851 6.851 6.757 6.851 21,731 -0.05(-0.68%)
Mar 23, 2018 6.945 6.945 6.821 6.898 8,615 -0.09(-1.34%)
Mar 22, 2018 6.992 7.039 6.945 6.992 1,427 +0.05(+0.68%)
Mar 21, 2018 7.039 7.039 6.898 6.945 12,268 -0.09(-1.33%)
Mar 20, 2018 7.086 7.137 6.992 7.039 9,197 -0.05(-0.66%)
Mar 19, 2018 7.180 7.180 7.086 7.086 3,009 -0.09(-1.31%)
Mar 16, 2018 7.180 7.180 7.039 7.180 11,271 +0.02(+0.33%)
Mar 15, 2018 7.180 7.180 7.135 7.156 2,652 +0.07(+0.99%)
Mar 14, 2018 7.178 7.178 7.086 7.086 5,491 -0.14(-1.95%)
Mar 13, 2018 7.226 7.226 7.133 7.226 771 +0.05(+0.65%)
Mar 12, 2018 7.128 7.367 7.086 7.180 10,207 +0.16(+2.34%)
Mar 09, 2018 6.992 7.016 6.898 7.016 4,411 +0.12(+1.70%)
Mar 08, 2018 6.898 6.969 6.860 6.898 11,766 +0.05(+0.68%)
Mar 07, 2018 6.898 7.034 6.851 6.851 34,370 -0.02(-0.27%)
Mar 06, 2018 6.917 6.917 6.823 6.870 7,115 +0.05(+0.69%)
Mar 05, 2018 6.870 7.103 6.776 6.823 1,731 +0.00(+0.00%)
Mar 02, 2018 6.776 6.823 6.730 6.823 12,960 +0.05(+0.69%)
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.