Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2019 8.945 8.945 8.812 8.812 4,668 -0.10(-1.17%)
Apr 29, 2019 8.726 8.916 8.593 8.916 14,677 +0.09(+0.97%)
Apr 26, 2019 8.821 8.850 8.545 8.831 44,347 +0.01(+0.11%)
Apr 25, 2019 8.688 8.821 8.564 8.821 10,754 +0.19(+2.21%)
Apr 24, 2019 8.707 8.707 8.545 8.631 5,547 -0.08(-0.87%)
Apr 23, 2019 8.517 8.726 8.431 8.707 13,284 +0.19(+2.23%)
Apr 22, 2019 8.612 8.697 8.374 8.517 25,884 +0.04(+0.49%)
Apr 18, 2019 8.393 8.564 8.383 8.475 14,186 +0.01(+0.07%)
Apr 17, 2019 8.707 8.707 8.469 8.469 8,704 -0.19(-2.20%)
Apr 16, 2019 8.659 8.659 8.498 8.659 10,436 +0.00(+0.00%)
Apr 15, 2019 8.326 8.659 8.278 8.659 17,428 +0.30(+3.64%)
Apr 12, 2019 8.479 8.498 8.288 8.355 22,383 -0.18(-2.12%)
Apr 11, 2019 8.212 8.536 8.212 8.536 20,639 +0.32(+3.94%)
Apr 10, 2019 8.717 8.717 8.098 8.212 63,593 -0.51(-5.89%)
Apr 09, 2019 8.897 8.911 8.726 8.726 10,404 -0.18(-2.03%)
Apr 08, 2019 9.002 9.059 8.850 8.907 26,054 -0.10(-1.06%)
Apr 05, 2019 9.050 9.059 8.945 9.002 18,705 -0.04(-0.42%)
Apr 04, 2019 9.097 9.116 9.010 9.040 12,987 +0.00(+0.00%)
Apr 03, 2019 9.116 9.136 8.926 9.040 26,549 -0.01(-0.11%)
Apr 02, 2019 9.050 9.116 9.031 9.050 32,430 -0.09(-0.94%)
Apr 01, 2019 9.316 9.371 8.916 9.135 37,561 +0.12(+1.32%)
Mar 29, 2019 9.069 9.126 8.974 9.016 58,008 +0.10(+1.12%)
Mar 28, 2019 9.069 9.090 8.916 8.916 25,224 +0.00(+0.00%)
Mar 27, 2019 9.012 9.135 8.907 8.916 26,481 -0.02(-0.21%)
Mar 26, 2019 9.116 9.135 8.888 8.935 49,260 -0.10(-1.16%)
Mar 25, 2019 9.097 9.097 8.935 9.040 30,934 +0.05(+0.53%)
Mar 22, 2019 9.040 9.129 8.936 8.992 31,946 -0.05(-0.53%)
Mar 21, 2019 9.126 9.373 8.945 9.040 29,053 +0.04(+0.42%)
Mar 20, 2019 9.240 9.278 9.002 9.002 69,012 -0.16(-1.71%)
Mar 19, 2019 9.268 9.459 9.145 9.159 206,809 +0.17(+1.85%)
Mar 18, 2019 9.392 9.392 8.916 8.992 164,546 +0.10(+1.18%)
Mar 15, 2019 8.355 8.929 8.298 8.888 102,775 +0.70(+8.60%)
Mar 14, 2019 8.345 8.531 8.136 8.184 5,355 -0.10(-1.15%)
Mar 13, 2019 8.517 8.517 8.255 8.279 4,447 -0.28(-3.23%)
Mar 12, 2019 8.555 8.560 8.298 8.555 52,168 +0.22(+2.63%)
Mar 11, 2019 8.355 8.364 8.117 8.336 6,249 +0.01(+0.11%)
Mar 08, 2019 8.184 8.364 8.165 8.326 20,281 +0.13(+1.63%)
Mar 07, 2019 8.231 8.345 8.193 8.193 4,224 -0.04(-0.48%)
Mar 06, 2019 8.336 8.336 8.136 8.233 19,612 -0.11(-1.35%)
Mar 05, 2019 8.203 8.345 8.165 8.345 6,834 +0.01(+0.11%)
Mar 04, 2019 8.336 8.336 8.079 8.336 3,247 -0.01(-0.11%)
Mar 01, 2019 8.079 8.345 8.079 8.345 4,956 +0.03(+0.34%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.