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, 2020 5.717 6.250 5.707 6.221 5,114 +0.38(+6.47%)
Mar 30, 2020 5.814 5.843 5.242 5.843 2,500 +0.03(+0.50%)
Mar 27, 2020 5.969 6.347 5.242 5.814 24,149 -0.63(-9.77%)
Mar 26, 2020 4.694 6.676 4.694 6.443 16,693 +1.68(+35.16%)
Mar 25, 2020 5.126 5.135 4.360 4.767 77,215 -0.36(-6.99%)
Mar 24, 2020 4.680 5.387 4.649 5.126 22,148 +0.85(+19.95%)
Mar 23, 2020 4.845 4.864 4.126 4.273 34,527 -0.86(-16.79%)
Mar 20, 2020 5.116 5.161 5.077 5.135 15,687 -0.10(-1.85%)
Mar 19, 2020 4.893 5.387 4.893 5.232 10,307 +0.16(+3.12%)
Mar 18, 2020 5.581 5.924 4.612 5.074 36,420 -0.80(-13.58%)
Mar 17, 2020 6.250 6.295 5.814 5.872 14,797 -0.06(-0.98%)
Mar 16, 2020 5.814 6.104 5.426 5.930 39,582 -0.23(-3.77%)
Mar 13, 2020 6.531 6.531 6.153 6.162 42,417 +0.08(+1.27%)
Mar 12, 2020 6.608 6.773 6.075 6.085 47,623 -0.62(-9.25%)
Mar 11, 2020 6.773 6.792 6.705 6.705 5,660 -0.09(-1.28%)
Mar 10, 2020 6.938 6.981 6.783 6.792 17,421 +0.01(+0.14%)
Mar 09, 2020 7.335 7.335 6.705 6.783 14,009 -0.66(-8.85%)
Mar 06, 2020 7.509 7.538 7.422 7.441 6,192 -0.14(-1.81%)
Mar 05, 2020 7.529 7.994 7.393 7.579 17,418 -0.13(-1.74%)
Mar 04, 2020 8.036 8.036 7.713 7.713 2,206 +0.00(+0.00%)
Mar 03, 2020 7.713 8.002 7.665 7.713 5,443 -0.04(-0.50%)
Mar 02, 2020 7.694 8.002 7.616 7.751 9,913 +0.02(+0.25%)
Feb 28, 2020 7.833 7.833 7.722 7.732 12,965 -0.20(-2.55%)
Feb 27, 2020 7.954 7.963 7.829 7.935 15,498 -0.02(-0.24%)
Feb 26, 2020 7.954 7.973 7.954 7.954 1,128 -0.01(-0.12%)
Feb 25, 2020 7.954 8.002 7.954 7.963 7,772 -0.06(-0.80%)
Feb 24, 2020 8.006 8.028 7.954 8.028 9,835 -0.00(-0.04%)
Feb 21, 2020 8.002 8.291 8.002 8.031 5,186 -0.02(-0.24%)
Feb 20, 2020 8.054 8.087 8.012 8.050 5,931 -0.02(-0.24%)
Feb 19, 2020 8.098 8.098 8.056 8.070 3,963 -0.06(-0.71%)
Feb 18, 2020 8.002 8.129 8.002 8.127 7,790 +0.01(+0.12%)
Feb 14, 2020 8.050 8.118 8.002 8.118 4,978 +0.05(+0.64%)
Feb 13, 2020 8.094 8.097 8.002 8.066 4,837 -0.20(-2.37%)
Feb 12, 2020 8.204 8.262 8.012 8.262 3,404 +0.17(+2.15%)
Feb 11, 2020 8.147 8.204 8.062 8.088 1,646 +0.05(+0.60%)
Feb 10, 2020 8.001 8.243 8.001 8.040 1,722 -0.25(-3.03%)
Feb 07, 2020 8.436 8.436 8.291 8.291 4,460 +0.03(+0.31%)
Feb 06, 2020 7.915 8.481 7.886 8.265 251,868 +0.38(+4.77%)
Feb 05, 2020 7.935 7.977 7.809 7.889 5,663 -0.07(-0.82%)
Feb 04, 2020 7.809 8.078 7.713 7.954 18,253 +0.14(+1.85%)
Feb 03, 2020 7.954 7.954 7.729 7.809 3,956 -0.14(-1.82%)
Jan 31, 2020 7.906 7.954 7.906 7.954 3,734 -0.22(-2.71%)
Jan 30, 2020 7.896 8.176 7.829 8.176 5,946 +0.13(+1.56%)
Jan 29, 2020 8.089 8.272 7.727 8.050 29,409 -0.05(-0.62%)
Jan 28, 2020 8.706 8.807 8.060 8.101 22,606 -0.67(-7.66%)
Jan 27, 2020 8.774 8.860 8.696 8.773 2,982 -0.07(-0.76%)
Jan 24, 2020 8.831 8.841 8.822 8.841 1,037 +0.15(+1.78%)
Jan 23, 2020 8.725 8.870 8.687 8.687 5,906 -0.17(-1.96%)
Jan 22, 2020 8.696 8.860 8.581 8.860 10,581 +0.08(+0.88%)
Jan 21, 2020 8.677 8.783 8.581 8.783 8,433 +0.11(+1.22%)
Jan 17, 2020 8.764 8.841 8.677 8.677 4,356 -0.05(-0.55%)
Jan 16, 2020 8.677 8.725 8.677 8.725 4,520 +0.03(+0.33%)
Jan 15, 2020 8.677 8.764 8.677 8.696 4,252 +0.00(+0.00%)
Jan 14, 2020 8.706 8.908 8.677 8.696 10,360 -0.02(-0.22%)
Jan 13, 2020 8.687 8.966 8.687 8.715 8,850 -0.13(-1.53%)
Jan 10, 2020 8.754 8.884 8.754 8.850 2,489 -0.07(-0.76%)
Jan 09, 2020 8.899 8.957 8.889 8.918 22,325 +0.10(+1.09%)
Jan 08, 2020 8.822 8.822 8.822 8.822 393 +0.00(+0.00%)
Jan 07, 2020 8.831 8.899 8.783 8.822 5,337 -0.05(-0.54%)
Jan 06, 2020 8.706 8.954 8.677 8.870 13,978 +0.12(+1.32%)
Jan 03, 2020 8.764 8.995 8.715 8.754 6,949 -0.16(-1.84%)
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.