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 (%)
Oct 29, 2021 13.63 0 +0.73(+5.66%)
Oct 28, 2021 12.77 12.90 12.77 12.90 4,458 +0.18(+1.42%)
Oct 27, 2021 12.83 12.85 12.72 12.72 696 -0.01(-0.08%)
Oct 26, 2021 13.10 12.72 12.73 4,749 +0.01(+0.08%)
Oct 25, 2021 12.70 12.86 12.70 12.72 4,556 -0.03(-0.24%)
Oct 22, 2021 12.77 12.78 12.75 12.75 2,332 -0.02(-0.16%)
Oct 21, 2021 12.95 12.98 12.77 12.77 2,228 -0.07(-0.55%)
Oct 20, 2021 12.88 12.88 12.77 12.84 1,209 +0.14(+1.10%)
Oct 19, 2021 12.79 13.10 12.70 12.70 4,117 -0.05(-0.39%)
Oct 18, 2021 12.82 12.90 12.69 12.75 5,944 -0.15(-1.16%)
Oct 15, 2021 12.80 12.96 12.71 12.90 4,390 +0.04(+0.31%)
Oct 14, 2021 12.79 12.86 12.76 12.86 1,207 +0.03(+0.23%)
Oct 13, 2021 12.90 12.90 12.62 12.83 5,274 -0.16(-1.23%)
Oct 12, 2021 13.04 13.05 12.98 12.99 1,775 +0.02(+0.15%)
Oct 11, 2021 13.00 13.12 12.97 12.97 16,976 +0.01(+0.08%)
Oct 08, 2021 12.68 12.98 12.68 12.96 8,799 +0.32(+2.53%)
Oct 07, 2021 12.61 12.69 12.54 12.64 18,097 +0.04(+0.32%)
Oct 06, 2021 12.60 12.60 12.52 12.60 3,663 +0.10(+0.80%)
Oct 05, 2021 12.55 12.62 12.50 12.50 32,976 -0.09(-0.71%)
Oct 04, 2021 12.55 12.59 12.54 12.59 3,497 +0.11(+0.88%)
Oct 01, 2021 12.46 12.52 12.46 12.48 2,848 -0.04(-0.32%)
Sep 30, 2021 12.52 12.52 12.52 12.52 641 +0.05(+0.40%)
Sep 29, 2021 12.48 12.50 12.46 12.47 8,212 +0.02(+0.16%)
Sep 28, 2021 12.52 12.55 12.41 12.45 6,125 -0.04(-0.32%)
Sep 27, 2021 12.33 12.50 12.33 12.49 7,860 +0.14(+1.13%)
Sep 24, 2021 12.32 12.35 12.32 12.35 562 +0.14(+1.15%)
Sep 23, 2021 12.20 12.25 12.18 12.21 1,363 +0.06(+0.49%)
Sep 22, 2021 12.15 12.19 12.11 12.15 3,159 +0.00(+0.00%)
Sep 21, 2021 12.15 12.18 12.15 12.15 3,228 -0.04(-0.33%)
Sep 20, 2021 12.35 12.35 12.15 12.19 8,158 -0.30(-2.40%)
Sep 17, 2021 12.29 12.49 12.25 12.49 36,459 +0.22(+1.79%)
Sep 16, 2021 12.36 12.38 12.27 12.27 1,970 -0.09(-0.70%)
Sep 15, 2021 12.40 12.40 12.23 12.36 1,370 +0.11(+0.87%)
Sep 14, 2021 12.34 12.36 12.23 12.25 5,969 -0.12(-0.97%)
Sep 13, 2021 12.40 12.40 12.31 12.37 4,368 +0.06(+0.49%)
Sep 10, 2021 12.30 12.39 12.14 12.31 3,822 +0.01(+0.08%)
Sep 09, 2021 12.30 12.37 12.30 12.30 1,781 -0.05(-0.40%)
Sep 08, 2021 12.41 12.48 12.35 12.35 1,314 -0.05(-0.40%)
Sep 07, 2021 12.45 12.50 12.40 12.40 5,435 -0.10(-0.80%)
Sep 03, 2021 12.40 12.50 12.40 12.50 5,659 +0.06(+0.48%)
Sep 02, 2021 12.39 12.46 12.35 12.44 4,250 +0.09(+0.73%)
Sep 01, 2021 12.45 12.45 12.35 12.35 1,871 -0.05(-0.40%)
Aug 31, 2021 12.36 12.47 12.36 12.40 23,477 +0.04(+0.32%)
Aug 30, 2021 12.42 12.47 12.29 12.36 2,491 -0.08(-0.64%)
Aug 27, 2021 12.45 12.54 12.37 12.44 5,905 +0.08(+0.64%)
Aug 26, 2021 12.22 12.41 12.20 12.36 5,190 +0.26(+2.14%)
Aug 25, 2021 12.12 12.35 12.10 12.10 3,099 -0.05(-0.41%)
Aug 24, 2021 12.04 12.23 12.04 12.15 2,126 -0.03(-0.25%)
Aug 23, 2021 12.27 12.34 12.11 12.18 2,368 +0.00(+0.00%)
Aug 20, 2021 12.18 12.21 12.18 12.18 510 +0.00(+0.00%)
Aug 19, 2021 12.09 12.18 11.95 12.18 159,262 -0.12(-0.97%)
Aug 18, 2021 12.38 12.38 12.26 12.30 4,102 -0.09(-0.72%)
Aug 17, 2021 12.34 12.39 12.26 12.39 7,132 +0.03(+0.24%)
Aug 16, 2021 12.36 12.45 12.36 12.36 3,931 -0.07(-0.56%)
Aug 13, 2021 12.36 12.43 12.36 12.43 1,305 -0.02(-0.16%)
Aug 12, 2021 12.40 12.45 12.40 12.45 3,401 +0.00(+0.00%)
Aug 11, 2021 12.41 12.45 12.40 12.45 6,591 +0.05(+0.40%)
Aug 10, 2021 12.43 12.45 12.36 12.40 6,775 +0.05(+0.40%)
Aug 09, 2021 12.33 12.45 12.33 12.35 8,321 -0.05(-0.40%)
Aug 06, 2021 12.30 12.44 12.30 12.40 10,986 +0.17(+1.38%)
Aug 05, 2021 12.19 12.24 12.02 12.23 10,087 +0.08(+0.66%)
Aug 04, 2021 11.95 12.15 11.95 12.15 541 -0.04(-0.33%)
Aug 03, 2021 12.10 12.21 11.95 12.19 17,185 +0.18(+1.49%)
Aug 02, 2021 12.01 12.06 12.01 12.01 1,947 -0.18(-1.47%)
Jul 30, 2021 12.17 12.19 12.17 12.19 1,602 +0.15(+1.24%)
Jul 29, 2021 11.96 12.04 11.96 12.04 5,513 +0.08(+0.67%)
Jul 28, 2021 11.98 12.02 11.93 11.96 17,033 +0.04(+0.33%)
Jul 27, 2021 11.92 11.92 11.92 11.92 364 -0.02(-0.17%)
Jul 26, 2021 11.93 12.06 11.93 11.94 978 +0.01(+0.08%)
Jul 23, 2021 11.92 11.96 11.86 11.93 6,557 +0.03(+0.25%)
Jul 22, 2021 11.90 11.92 11.90 11.90 1,575 +0.00(+0.00%)
Jul 21, 2021 12.05 12.15 11.90 11.90 5,119 +0.12(+1.01%)
Jul 20, 2021 11.93 12.15 11.78 11.78 22,847 -0.07(-0.59%)
Jul 19, 2021 12.06 12.13 11.85 11.85 6,001 -0.16(-1.33%)
Jul 16, 2021 12.20 12.20 12.01 12.01 17,650 -0.19(-1.55%)
Jul 15, 2021 12.10 12.20 12.05 12.20 2,563 +0.25(+2.08%)
Jul 14, 2021 11.97 11.97 11.94 11.95 1,508 +0.00(+0.00%)
Jul 13, 2021 11.86 11.95 11.84 11.95 4,378 +0.11(+0.92%)
Jul 12, 2021 11.75 11.86 11.73 11.84 1,203 -0.03(-0.25%)
Jul 09, 2021 11.87 11.87 11.87 11.87 382 +0.17(+1.45%)
Jul 08, 2021 11.67 11.70 11.61 11.70 1,292 +0.03(+0.26%)
Jul 07, 2021 11.61 11.73 11.61 11.67 8,007 -0.08(-0.68%)
Jul 06, 2021 11.76 11.95 11.65 11.75 4,861 -0.09(-0.76%)
Jul 02, 2021 11.78 11.92 11.78 11.84 1,324 -0.04(-0.33%)
Jul 01, 2021 11.86 11.88 11.86 11.88 1,342 +0.03(+0.25%)
Jun 30, 2021 11.85 11.93 11.83 11.85 7,952 -0.01(-0.08%)
Jun 29, 2021 11.94 11.94 11.86 11.86 4,663 -0.08(-0.67%)
Jun 28, 2021 11.85 12.12 11.85 11.94 8,587 +0.09(+0.76%)
Jun 25, 2021 11.91 12.08 11.74 11.85 67,558 -0.11(-0.92%)
Jun 24, 2021 11.65 11.96 11.65 11.96 10,377 +0.24(+2.04%)
Jun 23, 2021 11.65 11.81 11.65 11.72 2,082 +0.01(+0.08%)
Jun 22, 2021 11.73 11.73 11.62 11.71 4,067 -0.04(-0.34%)
Jun 21, 2021 11.47 11.92 11.47 11.75 5,232 -0.33(-2.72%)
Jun 18, 2021 11.89 12.08 11.56 12.08 35,848 +0.10(+0.83%)
Jun 17, 2021 12.22 12.22 11.78 11.98 7,100 -0.09(-0.74%)
Jun 16, 2021 12.08 12.16 11.95 12.07 3,583 +0.03(+0.25%)
Jun 15, 2021 12.02 12.13 12.02 12.04 1,473 +0.01(+0.08%)
Jun 14, 2021 12.06 12.15 12.01 12.03 7,001 -0.13(-1.06%)
Jun 11, 2021 12.22 12.22 12.16 12.16 925 +0.00(+0.00%)
Jun 10, 2021 12.14 12.20 12.10 12.16 2,358 +0.09(+0.74%)
Jun 09, 2021 11.95 12.09 11.95 12.07 2,369 -0.04(-0.33%)
Jun 08, 2021 11.92 12.25 11.92 12.11 6,258 +0.05(+0.41%)
Jun 07, 2021 12.12 12.25 12.05 12.06 10,987 -0.07(-0.57%)
Jun 04, 2021 12.06 12.30 12.05 12.13 6,587 -0.15(-1.21%)
Jun 03, 2021 11.99 12.28 11.99 12.28 8,990 +0.22(+1.81%)
Jun 02, 2021 11.95 12.25 11.93 12.06 31,981 +0.04(+0.33%)
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.