Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.589	6.667	6.589	6.589	9,871	-0.09(-1.40%)
May 30, 2017	6.683	6.683	6.594	6.683	1,069	+0.09(+1.42%)
May 26, 2017	6.589	6.636	6.543	6.589	10,655	+0.05(+0.71%)
May 25, 2017	6.589	6.589	6.543	6.543	16,254	-0.09(-1.41%)
May 24, 2017	6.665	6.665	6.636	6.636	625	-0.02(-0.35%)
May 22, 2017		6.660	6.660	6.660	2	+0.02(+0.35%)
May 19, 2017	6.636	6.636	6.636	6.636	340	+0.05(+0.71%)
May 18, 2017	6.589	6.589	6.543	6.589	6,835	+0.00(+0.00%)
May 17, 2017	6.589	6.636	6.589	6.589	11,504	+0.00(+0.00%)
May 16, 2017	6.589	6.589	6.589	6.589	1,508	-0.05(-0.70%)
May 15, 2017	6.589	6.636	6.589	6.636	3,218	+0.00(+0.00%)
May 12, 2017	6.628	6.636	6.589	6.636	1,012	+0.00(+0.07%)
May 11, 2017	6.620	6.636	6.620	6.631	1,865	+0.04(+0.64%)
May 10, 2017	6.636	6.636	6.589	6.589	2,887	-0.05(-0.70%)
May 09, 2017	6.594	6.636	6.594	6.636	5,915	+0.05(+0.71%)
May 08, 2017	6.683	6.690	6.589	6.589	5,579	-0.05(-0.77%)
May 05, 2017	6.641	6.641	6.641	6.641	949	+0.04(+0.64%)
May 04, 2017	6.589	6.599	6.589	6.599	1,444	-0.03(-0.39%)
May 03, 2017	6.624	6.624	6.624	6.624	556	-0.01(-0.18%)
May 02, 2017	6.655	6.655	6.589	6.636	2,704	-0.05(-0.70%)
May 01, 2017	6.636	6.683	6.589	6.683	1,160	+0.05(+0.70%)
Apr 28, 2017	6.636	6.636	6.636	6.636	516	+0.00(+0.00%)
Apr 27, 2017	6.636	6.636	6.636	6.636	256	+0.00(+0.00%)
Apr 25, 2017		6.636	6.636	6.636	141	+0.02(+0.35%)
Apr 24, 2017	6.730	6.730	6.589	6.613	3,457	-0.02(-0.24%)
Apr 21, 2017	6.636	6.636	6.589	6.628	3,837	+0.04(+0.59%)
Apr 20, 2017	6.589	6.594	6.589	6.589	1,055	-0.02(-0.34%)
Apr 19, 2017	6.683	6.683	6.612	6.612	17,636	+0.02(+0.34%)
Apr 18, 2017	6.636	6.636	6.589	6.589	3,338	-0.02(-0.24%)
Apr 17, 2017	6.589	6.683	6.589	6.605	2,927	-0.08(-1.16%)
Apr 13, 2017	6.683	6.683	6.683	6.683	1,158	+0.09(+1.42%)
Apr 12, 2017	6.589	6.594	6.589	6.589	1,847	+0.00(+0.00%)
Apr 11, 2017	6.589	6.589	6.589	6.589	324	+0.00(+0.00%)
Apr 10, 2017	6.636	6.636	6.589	6.589	4,361	-0.05(-0.70%)
Apr 07, 2017	6.609	6.636	6.609	6.636	1,708	+0.05(+0.71%)
Apr 06, 2017	6.683	6.683	6.589	6.589	2,565	-0.14(-2.08%)
Apr 05, 2017	6.683	6.730	6.683	6.730	28,737	+0.09(+1.41%)
Apr 04, 2017	6.636	6.683	6.636	6.636	2,422	+0.05(+0.71%)
Apr 03, 2017	6.636	6.730	6.589	6.589	3,603	-0.14(-2.08%)
Mar 31, 2017	6.772	6.814	6.730	6.730	3,749	+0.09(+1.41%)
Mar 30, 2017	6.636	6.730	6.636	6.636	3,911	+0.00(+0.00%)
Mar 29, 2017	6.636	6.683	6.589	6.636	3,891	+0.00(+0.00%)
Mar 28, 2017	6.589	6.730	6.589	6.636	7,368	+0.00(+0.00%)
Mar 27, 2017	6.636	6.683	6.636	6.636	7,349	-0.05(-0.70%)
Mar 24, 2017	6.730	6.730	6.683	6.683	926	-0.05(-0.69%)
Mar 22, 2017		6.730	6.730	6.730	39	+0.05(+0.70%)
Mar 21, 2017	6.870	6.870	6.683	6.683	4,508	-0.14(-2.05%)
Mar 20, 2017	6.832	6.870	6.781	6.823	5,197	-0.05(-0.68%)
Mar 17, 2017	6.823	7.010	6.823	6.870	9,435	+0.14(+2.08%)
Mar 16, 2017	6.963	7.010	6.730	6.730	6,795	-0.05(-0.69%)
Mar 15, 2017	6.776	7.010	6.776	6.776	11,268	+0.14(+2.11%)
Mar 14, 2017	6.823	6.963	6.636	6.636	8,906	+0.00(+0.00%)
Mar 13, 2017	6.655	6.823	6.636	6.636	7,548	+0.00(+0.00%)
Mar 10, 2017	6.683	6.683	6.636	6.636	2,929	-0.02(-0.35%)
Mar 09, 2017	6.660	6.660	6.660	6.660	1,646	+0.02(+0.35%)
Mar 08, 2017	6.636	6.653	6.636	6.636	1,606	-0.05(-0.70%)
Mar 07, 2017	6.683	6.683	6.683	6.683	268	+0.00(+0.00%)
Mar 06, 2017	6.683	6.683	6.683	6.683	2,405	+0.00(+0.00%)
Mar 02, 2017		6.683	6.683	6.683	218	+0.05(+0.70%)
Mar 01, 2017	6.636	6.683	6.636	6.636	5,124	+0.00(+0.00%)
Feb 28, 2017	6.823	6.823	6.636	6.636	870	-0.19(-2.74%)
Feb 27, 2017	6.870	6.963	6.730	6.823	18,377	+0.14(+2.10%)
Feb 24, 2017	6.543	6.963	6.543	6.683	30,104	+0.09(+1.42%)
Feb 23, 2017	6.730	6.730	6.543	6.589	3,163	-0.14(-2.08%)
Feb 22, 2017	6.730	6.963	6.636	6.730	22,529	+0.00(+0.00%)
Feb 21, 2017	6.683	6.760	6.683	6.730	1,847	+0.00(+0.00%)
Feb 17, 2017		6.730	6.730	6.730	0	+0.00(+0.00%)
Feb 16, 2017	6.804	6.814	6.730	6.730	1,833	-0.05(-0.69%)
Feb 15, 2017	6.963	7.010	6.636	6.776	3,851	-0.14(-2.03%)
Feb 14, 2017	7.010	7.057	6.917	6.917	3,116	-0.09(-1.33%)
Feb 13, 2017	7.150	7.150	7.010	7.010	7,877	+0.00(+0.00%)
Feb 10, 2017	7.057	7.057	7.010	7.010	934	-0.05(-0.66%)
Feb 09, 2017	7.057	7.244	7.057	7.057	3,699	+0.00(+0.00%)
Feb 08, 2017	7.131	7.131	6.963	7.057	4,022	+0.05(+0.67%)
Feb 07, 2017	7.164	7.164	6.987	7.010	3,184	-0.02(-0.33%)
Feb 06, 2017	6.917	7.057	6.917	7.033	11,697	+0.16(+2.38%)
Feb 03, 2017	6.917	6.917	6.776	6.870	2,360	+0.05(+0.69%)
Feb 02, 2017	6.730	6.823	6.730	6.823	3,838	+0.19(+2.82%)
Feb 01, 2017	6.636	6.823	6.589	6.636	19,207	+0.05(+0.71%)
Jan 31, 2017	6.683	6.763	6.496	6.589	6,594	+0.00(+0.00%)
Jan 30, 2017	6.589	6.636	6.543	6.589	12,618	-0.00(-0.07%)
Jan 27, 2017	6.683	6.705	6.589	6.594	27,108	+0.00(+0.07%)
Jan 26, 2017	6.589	6.963	6.543	6.589	27,549	+0.14(+2.17%)
Jan 25, 2017	6.625	6.625	6.449	6.449	5,859	-0.09(-1.43%)
Jan 24, 2017	6.636	6.683	6.543	6.543	10,966	-0.12(-1.75%)
Jan 23, 2017	6.589	6.660	6.589	6.660	4,666	+0.02(+0.35%)
Jan 20, 2017	6.636	6.683	6.636	6.636	6,757	+0.04(+0.64%)
Jan 19, 2017	6.621	6.621	6.589	6.594	965	-0.09(-1.33%)
Jan 18, 2017	6.730	6.730	6.636	6.683	2,889	+0.05(+0.70%)
Jan 17, 2017	6.683	6.776	6.543	6.636	13,594	-0.37(-5.33%)
Jan 12, 2017		7.010	7.010	7.010	0	+0.14(+2.04%)
Jan 11, 2017	6.917	6.917	6.870	6.870	1,283	-0.07(-0.96%)
Jan 10, 2017	6.963	6.963	6.917	6.936	1,234	-0.03(-0.39%)
Jan 09, 2017	6.963	6.963	6.917	6.963	1,221	+0.00(+0.00%)
Jan 06, 2017	7.227	7.227	6.963	6.963	4,359	+0.00(+0.00%)
Jan 05, 2017	7.128	7.384	6.963	6.963	77,229	+0.00(+0.00%)
Jan 04, 2017	7.244	7.244	7.197	6.963	5,136	-0.28(-3.87%)
Jan 03, 2017	7.431	7.431	6.776	7.244	5,461	-0.14(-1.90%)
Dec 30, 2016		7.384	7.384	7.384	0	+0.28(+3.95%)
Dec 29, 2016	6.823	7.547	6.683	7.103	48,452	+0.33(+4.83%)
Dec 28, 2016	6.730	6.776	6.730	6.776	9,386	+0.28(+4.32%)
Dec 27, 2016	6.505	6.543	6.496	6.496	6,262	-0.09(-1.42%)
Dec 23, 2016		6.589	6.589	6.589	0	-0.03(-0.51%)
Dec 22, 2016	6.543	6.623	6.449	6.623	21,574	+0.13(+1.95%)
Dec 21, 2016	6.538	6.540	6.462	6.496	3,146	-0.05(-0.71%)
Dec 20, 2016	6.627	6.636	6.543	6.543	1,434	+0.04(+0.65%)
Dec 19, 2016	6.586	6.586	6.496	6.501	5,010	+0.05(+0.80%)
Dec 16, 2016	6.543	6.636	6.449	6.449	8,047	-0.09(-1.43%)
Dec 15, 2016	6.529	6.552	6.262	6.543	168,948	+0.05(+0.72%)
Dec 14, 2016	6.318	6.543	6.318	6.496	46,321	+0.19(+2.96%)
Dec 13, 2016	6.262	6.445	6.216	6.309	16,667	+0.05(+0.75%)
Dec 12, 2016	6.216	6.262	6.075	6.262	9,717	+0.09(+1.52%)
Dec 09, 2016	6.216	6.216	6.080	6.169	7,857	+0.00(+0.00%)
Dec 08, 2016	6.075	6.402	6.075	6.169	14,792	+0.09(+1.54%)
Dec 07, 2016	6.122	6.145	6.029	6.075	17,362	+0.00(+0.00%)
Dec 06, 2016	6.080	6.402	6.075	6.075	2,459	-0.09(-1.52%)
Dec 05, 2016	6.075	6.169	6.075	6.169	1,804	+0.09(+1.54%)
Dec 02, 2016	6.122	6.169	6.075	6.075	9,782	+0.00(+0.00%)
Dec 01, 2016	6.169	6.169	6.075	6.075	5,367	-0.09(-1.52%)
Nov 30, 2016	6.384	6.384	6.169	6.169	1,184	+0.09(+1.54%)
Nov 29, 2016	6.169	6.169	6.075	6.075	18,931	-0.14(-2.26%)
Nov 25, 2016		6.216	6.216	6.216	215	-0.09(-1.48%)
Nov 23, 2016		6.309	6.309	6.309	0	-0.05(-0.74%)
Nov 22, 2016	6.407	6.457	6.309	6.356	10,273	+0.05(+0.74%)
Nov 21, 2016	6.216	6.309	6.211	6.309	5,762	+0.09(+1.50%)
Nov 18, 2016	6.262	6.262	6.216	6.216	1,626	-0.23(-3.62%)
Nov 17, 2016	6.449	6.449	6.449	6.449	1,069	+0.19(+2.99%)
Nov 16, 2016	6.216	6.477	5.982	6.262	7,176	-0.23(-3.60%)
Nov 15, 2016	6.272	6.546	6.262	6.496	8,263	+0.05(+0.72%)
Nov 14, 2016	6.169	6.730	6.122	6.449	16,395	+0.37(+6.15%)
Nov 11, 2016	6.075	6.075	5.982	6.075	2,541	+0.09(+1.56%)
Nov 10, 2016	6.029	6.029	5.982	5.982	1,274	-0.09(-1.54%)
Nov 09, 2016	5.935	6.075	5.888	6.075	14,708	+0.19(+3.17%)
Nov 08, 2016	5.982	5.982	5.888	5.888	11,753	+0.05(+0.80%)
Nov 07, 2016	5.888	5.888	5.842	5.842	7,557	-0.14(-2.34%)
Nov 04, 2016	6.122	6.122	5.982	5.982	375	+0.05(+0.79%)
Nov 03, 2016	6.145	6.145	5.865	5.935	11,040	-0.19(-3.05%)
Nov 02, 2016	6.169	6.178	6.122	6.122	2,275	-0.05(-0.76%)
Oct 31, 2016		6.169	6.169	6.169	0	+0.05(+0.76%)
Oct 27, 2016		6.122	6.122	6.122	1	+0.05(+0.77%)
Oct 25, 2016		6.075	6.075	6.075	2	+0.02(+0.31%)
Oct 21, 2016	6.038	6.057	6.057	6.057	27	-0.02(-0.31%)
Oct 19, 2016	6.075	6.075	6.075	6.075	25	-0.00(-0.06%)
Oct 14, 2016	6.075	6.079	6.079	6.079	534	+0.07(+1.15%)
Oct 13, 2016	6.094	6.129	6.010	6.010	6,070	-0.08(-1.38%)
Oct 12, 2016	6.094	6.094	6.094	6.094	111	-0.06(-0.91%)
Oct 10, 2016	6.262	6.150	6.150	6.150	24	-0.09(-1.50%)
Oct 07, 2016	6.244	6.244	6.244	6.244	175	+0.05(+0.75%)
Oct 06, 2016	6.203	6.223	6.131	6.197	13,514	+0.01(+0.15%)
Oct 05, 2016	6.188	6.188	6.188	6.188	106	+0.02(+0.30%)
Oct 04, 2016	6.188	6.211	6.150	6.169	22,787	+0.04(+0.61%)
Oct 03, 2016	6.122	6.141	6.117	6.131	11,653	+0.05(+0.77%)
Sep 30, 2016	6.188	6.188	6.085	6.085	1,187	+0.01(+0.15%)
Sep 29, 2016	6.066	6.075	6.057	6.075	1,841	+0.00(+0.00%)
Sep 28, 2016	6.072	6.159	6.072	6.075	2,126	-0.09(-1.52%)
Sep 27, 2016	6.204	6.262	6.169	6.169	4,058	+0.00(+0.00%)
Sep 26, 2016	6.169	6.179	6.169	6.169	1,853	-0.02(-0.30%)
Sep 23, 2016	6.188	6.188	6.188	6.188	1,550	+0.00(+0.00%)
Sep 22, 2016	6.262	6.262	6.188	6.188	2,230	-0.07(-1.19%)
Sep 21, 2016	6.250	6.262	6.232	6.262	3,082	+0.07(+1.21%)
Sep 20, 2016	6.169	6.262	6.169	6.188	3,969	+0.00(+0.00%)
Sep 19, 2016	6.169	6.188	6.169	6.188	523	+0.00(+0.00%)
Sep 16, 2016	6.188	6.188	6.188	6.188	952	+0.06(+0.91%)
Sep 15, 2016	6.160	6.187	6.131	6.131	748	+0.00(+0.00%)
Sep 14, 2016	6.057	6.188	6.057	6.131	2,794	+0.07(+1.23%)
Sep 13, 2016	6.187	6.187	6.057	6.057	646	-0.02(-0.31%)
Sep 12, 2016	6.038	6.107	6.038	6.075	883	+0.00(+0.00%)
Sep 09, 2016	6.262	6.262	6.010	6.075	6,405	-0.20(-3.13%)
Sep 08, 2016	6.281	6.298	6.262	6.272	1,064	-0.05(-0.74%)
Sep 07, 2016	6.262	6.402	6.262	6.318	6,190	+0.01(+0.15%)
Sep 06, 2016	6.169	6.309	6.169	6.309	4,958	+0.14(+2.27%)
Sep 01, 2016	6.169	6.169	6.169	6.169	106	+0.06(+0.92%)
Aug 31, 2016	6.085	6.122	6.075	6.113	2,360	+0.04(+0.62%)
Aug 30, 2016	6.075	6.075	6.075	6.075	971	+0.07(+1.25%)
Aug 29, 2016	5.959	6.001	5.959	6.001	980	-0.01(-0.16%)
Aug 25, 2016	6.057	6.010	6.010	6.010	1,283	-0.11(-1.83%)
Aug 24, 2016	6.134	6.134	5.982	6.122	3,796	+0.03(+0.46%)
Aug 23, 2016	6.113	6.176	5.982	6.094	6,891	-0.07(-1.06%)
Aug 22, 2016	6.169	6.169	6.122	6.159	2,484	+0.10(+1.58%)
Aug 19, 2016	6.064	6.064	6.064	6.064	1,615	-0.05(-0.88%)
Aug 18, 2016	6.159	6.244	6.117	6.117	1,342	-0.15(-2.46%)
Aug 17, 2016	6.131	6.272	5.954	6.272	5,022	+0.12(+1.98%)
Aug 16, 2016	6.234	6.234	6.010	6.150	3,997	-0.02(-0.30%)
Aug 15, 2016	6.300	6.300	6.015	6.169	5,028	+0.15(+2.48%)
Aug 12, 2016	6.298	6.300	6.019	6.019	736	-0.17(-2.72%)
Aug 11, 2016	6.141	6.260	6.122	6.188	2,375	+0.17(+2.80%)
Aug 10, 2016	6.066	6.066	6.001	6.019	1,523	-0.09(-1.53%)
Aug 09, 2016	5.888	6.113	5.814	6.113	15,642	+0.21(+3.48%)
Aug 08, 2016	5.973	6.066	5.879	5.907	5,492	-0.14(-2.32%)
Aug 05, 2016	6.029	6.047	5.860	6.047	2,582	+0.12(+2.05%)
Aug 03, 2016	5.991	5.926	5.926	5.926	10	-0.08(-1.40%)
Aug 02, 2016	5.732	6.010	5.732	6.010	9,606	+0.08(+1.42%)
Aug 01, 2016	5.954	5.954	5.795	5.926	9,784	-0.03(-0.47%)
Jul 29, 2016	5.963	5.973	5.963	5.954	3,882	+0.03(+0.47%)
Jul 28, 2016	5.739	5.954	5.739	5.926	19,922	+0.28(+4.97%)
Jul 27, 2016	5.645	5.645	5.617	5.645	1,962	-0.00(-0.06%)
Jul 25, 2016	5.608	5.649	5.649	5.649	1,069	-0.01(-0.25%)
Jul 22, 2016	5.692	5.692	5.663	5.663	577	+0.06(+0.98%)
Jul 21, 2016	5.615	5.617	5.608	5.608	1,407	-0.02(-0.41%)
Jul 20, 2016	5.608	5.631	5.608	5.631	4,942	+0.01(+0.25%)
Jul 19, 2016	5.608	5.617	5.608	5.617	322	-0.03(-0.50%)
Jul 18, 2016	5.720	5.739	5.585	5.645	7,328	+0.03(+0.50%)
Jul 15, 2016	5.645	5.748	5.617	5.617	6,527	-0.07(-1.15%)
Jul 14, 2016	5.580	5.720	5.580	5.683	6,954	+0.04(+0.66%)
Jul 13, 2016	5.641	5.645	5.641	5.645	1,393	-0.03(-0.49%)
Jul 12, 2016	5.687	5.692	5.673	5.673	2,299	+0.05(+0.83%)
Jul 11, 2016	5.748	5.748	5.571	5.627	4,065	-0.06(-1.12%)
Jul 08, 2016	5.720	5.720	5.674	5.690	3,827	-0.03(-0.52%)
Jul 07, 2016	5.608	5.720	5.543	5.720	14,937	+0.16(+2.86%)
Jul 05, 2016	5.645	5.645	5.561	5.561	3,571	-0.05(-0.83%)
Jul 01, 2016	5.608	5.608	5.608	5.608	213	+0.00(+0.00%)
Jun 30, 2016	5.655	5.701	5.505	5.608	8,331	+0.07(+1.32%)
Jun 29, 2016	5.748	5.748	5.477	5.535	8,485	-0.09(-1.66%)
Jun 28, 2016	5.589	5.696	5.449	5.629	13,342	-0.09(-1.60%)
Jun 27, 2016	5.673	5.720	5.645	5.720	584	+0.22(+4.08%)
Jun 24, 2016	5.496	5.496	5.496	5.496	650	-0.01(-0.17%)
Jun 23, 2016	5.561	5.720	5.505	5.505	1,731	-0.02(-0.34%)
Jun 22, 2016	5.561	5.561	5.505	5.524	2,859	+0.03(+0.51%)
Jun 21, 2016	5.547	5.547	5.496	5.496	2,596	-0.06(-1.05%)
Jun 20, 2016	5.487	5.554	5.487	5.554	1,069	-0.01(-0.13%)
Jun 15, 2016	5.515	5.561	5.561	5.561	55	+0.04(+0.66%)
Jun 14, 2016	5.477	5.533	5.468	5.525	1,571	+0.06(+1.04%)
Jun 13, 2016	5.524	5.524	5.468	5.468	1,715	-0.09(-1.68%)
Jun 10, 2016	5.561	5.561	5.561	5.561	1,548	-0.11(-1.98%)
Jun 09, 2016	5.533	5.673	5.533	5.673	5,736	+0.26(+4.83%)
Jun 08, 2016	5.599	5.655	5.412	5.412	8,671	-0.09(-1.72%)
Jun 07, 2016	5.533	5.533	5.533	5.507	274	+0.12(+2.24%)
Jun 06, 2016	5.458	5.458	5.384	5.386	3,530	-0.02(-0.31%)
Jun 03, 2016	5.402	5.402	5.402	5.402	2,139	-0.07(-1.20%)
Jun 02, 2016	5.505	5.561	5.430	5.468	7,131	-0.03(-0.59%)

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.

Severn Bancorp Inc (NQ: SVBI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Severn Bancorp Inc (NQ: SVBI )

Historical Prices

Sections

Services

Statesman Examiner