Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.250	8.373	8.155	8.317	10,903	-0.02(-0.23%)
Feb 27, 2019	8.117	8.354	8.117	8.336	2,459	+0.27(+3.29%)
Feb 26, 2019	8.155	8.392	8.070	8.070	14,622	-0.09(-1.16%)
Feb 25, 2019	8.250	8.338	8.146	8.165	43,274	-0.07(-0.81%)
Feb 22, 2019	8.146	8.383	8.079	8.231	5,799	+0.16(+2.00%)
Feb 21, 2019	8.117	8.336	8.061	8.070	11,358	+0.01(+0.12%)
Feb 20, 2019	8.061	8.307	8.051	8.061	30,419	+0.00(+0.00%)
Feb 19, 2019	7.966	8.113	7.966	8.061	5,262	+0.13(+1.67%)
Feb 15, 2019	8.079	8.165	7.842	7.928	5,799	-0.04(-0.48%)
Feb 14, 2019	8.127	8.241	7.966	7.966	11,410	-0.24(-2.89%)
Feb 13, 2019	8.250	8.269	8.023	8.203	21,531	-0.05(-0.57%)
Feb 12, 2019	8.061	8.343	8.061	8.250	17,481	+0.21(+2.59%)
Feb 11, 2019	8.383	8.383	8.042	8.042	9,873	-0.35(-4.18%)
Feb 08, 2019	7.966	8.392	7.966	8.392	11,388	+0.40(+4.98%)
Feb 07, 2019	7.918	7.994	7.871	7.994	26,953	+0.13(+1.69%)
Feb 06, 2019	7.871	8.013	7.833	7.861	36,754	+0.00(+0.00%)
Feb 05, 2019	7.871	7.942	7.842	7.861	89,329	-0.06(-0.72%)
Feb 04, 2019	7.814	8.061	7.814	7.918	33,599	+0.10(+1.34%)
Feb 01, 2019	7.871	7.947	7.729	7.814	67,700	-0.06(-0.72%)
Jan 31, 2019	7.804	8.042	7.797	7.871	72,782	+0.07(+0.85%)
Jan 30, 2019	7.928	8.061	7.788	7.804	11,690	-0.11(-1.44%)
Jan 29, 2019	7.917	7.918	7.889	7.918	2,434	-0.02(-0.25%)
Jan 28, 2019	7.966	8.061	7.937	7.938	9,289	+0.00(+0.01%)
Jan 25, 2019	7.842	8.013	7.842	7.937	1,159	+0.04(+0.48%)
Jan 24, 2019	8.203	8.288	7.899	7.899	11,596	-0.20(-2.46%)
Jan 23, 2019	8.108	8.273	7.710	8.098	6,724	+0.21(+2.64%)
Jan 22, 2019	8.203	8.288	7.818	7.890	2,576	-0.22(-2.69%)
Jan 18, 2019	8.250	8.250	7.937	8.108	5,483	-0.05(-0.58%)
Jan 17, 2019	7.738	8.279	7.738	8.155	4,890	+0.33(+4.24%)
Jan 16, 2019	8.098	8.108	7.814	7.823	4,728	-0.27(-3.28%)
Jan 15, 2019	7.624	8.089	7.624	8.089	11,678	+0.50(+6.63%)
Jan 14, 2019	7.691	7.767	7.586	7.586	4,318	-0.11(-1.48%)
Jan 11, 2019	7.653	7.823	7.653	7.700	2,319	+0.18(+2.40%)
Jan 10, 2019	7.833	7.833	7.520	7.520	1,629	-0.29(-3.76%)
Jan 09, 2019	7.492	7.821	7.492	7.814	1,674	+0.32(+4.30%)
Jan 08, 2019	7.425	7.556	7.425	7.492	3,847	-0.02(-0.30%)
Jan 07, 2019	7.826	7.826	7.514	7.514	1,761	+0.04(+0.55%)
Jan 04, 2019	7.738	7.776	7.473	7.473	1,159	+0.06(+0.77%)
Jan 03, 2019	7.710	7.842	7.416	7.416	3,816	-0.44(-5.56%)
Jan 02, 2019	7.425	8.061	7.273	7.852	2,258	+0.28(+3.76%)
Dec 31, 2018	7.283	7.596	7.207	7.567	10,967	+0.09(+1.27%)
Dec 28, 2018	7.112	7.558	7.112	7.473	2,530	+0.23(+3.14%)
Dec 27, 2018	7.188	7.586	6.970	7.245	5,096	-0.02(-0.26%)
Dec 26, 2018	7.444	7.577	7.207	7.264	21,310	+0.41(+5.95%)
Dec 24, 2018	7.226	7.406	6.847	6.856	3,585	-0.59(-7.90%)
Dec 21, 2018	8.061	8.061	7.131	7.444	26,152	-0.61(-7.54%)
Dec 20, 2018	7.605	8.051	7.520	8.051	4,052	+0.45(+5.86%)
Dec 19, 2018	7.662	7.700	7.605	7.605	4,759	-0.13(-1.72%)
Dec 18, 2018	8.108	8.445	7.738	7.738	7,558	-0.48(-5.83%)
Dec 17, 2018	8.061	8.525	7.915	8.217	5,057	+0.18(+2.30%)
Dec 14, 2018	8.032	8.042	8.004	8.032	5,378	-0.07(-0.82%)
Dec 13, 2018	8.042	8.280	8.034	8.098	7,703	+0.06(+0.71%)
Dec 12, 2018	8.174	8.485	8.042	8.042	4,569	-0.18(-2.19%)
Dec 11, 2018	8.402	8.402	8.032	8.222	16,486	+0.18(+2.24%)
Dec 10, 2018	8.136	8.167	8.033	8.042	14,054	-0.09(-1.05%)
Dec 07, 2018	8.298	8.582	8.127	8.127	14,552	-0.18(-2.17%)
Dec 06, 2018	8.535	8.535	8.298	8.307	15,910	-0.26(-3.03%)
Dec 04, 2018	8.473	8.567	8.473	8.567	5,607	+0.10(+1.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Severn Bancorp Inc (NQ: SVBI )

Historical Prices