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, 2021 11.62 11.80 11.61 11.74 13,106 -0.00(-0.03%)
Apr 29, 2021 11.80 11.80 11.65 11.75 2,650 +0.10(+0.89%)
Apr 28, 2021 11.52 11.75 11.46 11.64 3,040 +0.23(+2.00%)
Apr 27, 2021 11.64 11.64 11.40 11.42 12,999 -0.06(-0.52%)
Apr 26, 2021 11.70 11.80 11.48 11.48 5,460 -0.20(-1.70%)
Apr 23, 2021 11.51 11.67 11.40 11.67 4,335 +0.27(+2.35%)
Apr 22, 2021 11.55 11.60 11.41 11.41 3,823 -0.20(-1.71%)
Apr 21, 2021 11.39 11.65 11.39 11.61 4,665 +0.10(+0.86%)
Apr 20, 2021 11.66 11.79 11.46 11.51 20,932 -0.31(-2.60%)
Apr 19, 2021 11.83 11.90 11.36 11.81 8,668 -0.09(-0.75%)
Apr 16, 2021 11.97 11.97 11.80 11.90 5,141 -0.06(-0.50%)
Apr 15, 2021 11.96 11.98 11.83 11.96 6,761 -0.02(-0.17%)
Apr 14, 2021 11.90 12.08 11.90 11.98 5,601 +0.09(+0.75%)
Apr 13, 2021 11.98 12.00 11.89 11.89 11,101 -0.02(-0.17%)
Apr 12, 2021 11.92 12.02 11.90 11.91 5,439 -0.12(-0.99%)
Apr 09, 2021 12.01 12.04 11.91 12.03 5,948 +0.07(+0.58%)
Apr 08, 2021 11.92 12.06 11.90 11.96 4,143 -0.09(-0.74%)
Apr 07, 2021 12.20 12.25 12.05 12.05 6,877 -0.25(-2.02%)
Apr 06, 2021 12.37 12.49 12.18 12.30 18,280 -0.20(-1.59%)
Apr 05, 2021 12.17 12.56 12.17 12.50 48,742 +0.31(+2.52%)
Apr 01, 2021 12.11 12.20 11.98 12.19 8,670 +0.19(+1.57%)
Mar 31, 2021 12.10 12.18 12.00 12.00 28,815 -0.07(-0.58%)
Mar 30, 2021 12.07 12.20 11.91 12.07 11,996 +0.05(+0.41%)
Mar 29, 2021 12.38 12.46 12.01 12.02 18,408 -0.43(-3.43%)
Mar 26, 2021 12.28 12.45 12.25 12.45 56,860 +0.21(+1.70%)
Mar 25, 2021 12.15 12.26 11.91 12.24 52,880 +0.07(+0.57%)
Mar 24, 2021 12.05 12.42 12.05 12.17 85,324 +0.10(+0.82%)
Mar 23, 2021 12.17 12.17 11.86 12.07 79,562 -0.12(-0.98%)
Mar 22, 2021 12.15 12.20 11.95 12.19 72,324 -0.06(-0.49%)
Mar 19, 2021 12.35 12.35 12.00 12.25 46,073 -0.14(-1.12%)
Mar 18, 2021 12.21 12.40 12.00 12.39 89,072 +0.19(+1.55%)
Mar 17, 2021 11.94 12.20 11.71 12.20 73,178 +0.36(+3.02%)
Mar 16, 2021 11.88 12.09 11.70 11.84 40,409 -0.13(-1.08%)
Mar 15, 2021 12.33 12.33 11.64 11.97 61,391 -0.23(-1.87%)
Mar 12, 2021 12.70 12.70 11.90 12.20 75,814 -0.50(-3.91%)
Mar 11, 2021 12.00 12.70 11.57 12.70 70,594 +0.67(+5.61%)
Mar 10, 2021 11.74 12.02 11.59 12.02 56,022 +0.55(+4.75%)
Mar 09, 2021 11.45 11.48 11.25 11.48 167,514 -0.20(-1.70%)
Mar 08, 2021 10.61 11.67 10.61 11.67 130,993 +0.89(+8.28%)
Mar 05, 2021 10.47 11.00 10.47 10.78 560,945 +0.22(+2.07%)
Mar 04, 2021 10.42 10.80 10.40 10.56 2,010,942 +2.29(+27.69%)
Mar 03, 2021 8.145 8.273 7.898 8.273 21,730 +0.28(+3.46%)
Mar 02, 2021 8.115 8.115 7.977 7.997 14,523 -0.12(-1.46%)
Mar 01, 2021 8.332 8.332 8.115 8.115 2,199 +0.02(+0.24%)
Feb 26, 2021 8.265 8.265 8.096 8.096 3,545 -0.15(-1.80%)
Feb 25, 2021 8.244 8.295 8.145 8.244 18,003 +0.02(+0.24%)
Feb 24, 2021 8.145 8.382 8.145 8.224 4,547 +0.16(+1.96%)
Feb 23, 2021 8.145 8.145 8.007 8.066 4,517 -0.01(-0.18%)
Feb 22, 2021 7.960 8.283 7.960 8.081 6,267 +0.17(+2.18%)
Feb 19, 2021 7.898 8.184 7.830 7.908 18,434 +0.19(+2.43%)
Feb 18, 2021 7.730 7.928 7.720 7.720 2,879 -0.14(-1.76%)
Feb 17, 2021 7.760 7.947 7.701 7.859 5,994 -0.02(-0.25%)
Feb 16, 2021 7.613 7.878 7.613 7.878 9,527 +0.22(+2.84%)
Feb 12, 2021 7.641 7.788 7.632 7.661 3,038 -0.01(-0.13%)
Feb 11, 2021 7.691 7.888 7.671 7.671 11,211 +0.16(+2.10%)
Feb 10, 2021 7.750 7.859 7.513 7.513 20,348 -0.19(-2.44%)
Feb 09, 2021 7.766 7.766 7.683 7.701 1,303 +0.02(+0.26%)
Feb 08, 2021 7.563 7.789 7.539 7.681 3,229 -0.02(-0.26%)
Feb 05, 2021 7.730 7.740 7.484 7.701 3,342 -0.18(-2.26%)
Feb 04, 2021 7.592 7.878 7.553 7.878 8,584 +0.16(+2.05%)
Feb 03, 2021 7.457 7.720 7.457 7.720 2,722 -0.08(-1.01%)
Feb 02, 2021 7.592 7.868 7.306 7.799 20,361 +0.21(+2.73%)
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.