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 (%)
Jan 29, 2010	2.729	3.243	2.729	2.897	22,166	+0.17(+6.16%)
Jan 28, 2010	2.430	2.729	2.430	2.729	6,404	+0.36(+14.96%)
Jan 27, 2010	2.486	2.486	2.243	2.374	12,088	+0.04(+1.60%)
Jan 26, 2010	2.309	2.355	2.206	2.337	13,665	+0.15(+6.84%)
Jan 25, 2010	2.159	2.262	2.159	2.187	670	+0.05(+2.18%)
Jan 21, 2010	2.075	2.140	2.140	2.140	2,781	-0.01(-0.43%)
Jan 20, 2010	2.150	2.150	2.150	2.150	1,134	+0.06(+2.68%)
Jan 19, 2010	2.094	2.346	2.094	2.094	3,842	+0.01(+0.45%)
Jan 15, 2010	2.094	2.084	2.084	2.084	748	-0.18(-7.85%)
Jan 14, 2010	2.327	2.327	2.262	2.262	427	+0.02(+0.83%)
Jan 13, 2010	2.243	2.243	2.243	2.243	1,069	-0.09(-4.00%)
Jan 12, 2010	2.112	2.337	2.056	2.337	9,386	+0.23(+11.11%)
Jan 11, 2010	2.113	2.113	2.103	2.103	1,061	-0.03(-1.31%)
Jan 08, 2010	2.140	2.206	2.131	2.131	2,017	+0.03(+1.33%)
Jan 07, 2010	2.126	2.168	2.103	2.103	28,017	-0.02(-0.88%)
Jan 06, 2010	2.122	2.355	2.103	2.122	2,567	-0.15(-6.58%)
Jan 05, 2010	2.271	2.271	2.271	2.271	106	-0.03(-1.22%)
Jan 04, 2010	2.169	2.323	2.103	2.299	4,333	-0.06(-2.38%)
Dec 31, 2009	2.196	2.355	2.355	2.355	6,954	+0.13(+5.88%)
Dec 30, 2009	2.225	2.225	2.225	2.225	855	-0.02(-0.83%)
Dec 29, 2009	2.215	2.290	2.215	2.243	5,661	+0.05(+2.26%)
Dec 28, 2009	2.108	2.243	2.108	2.194	1,411	-0.05(-2.13%)
Dec 24, 2009	2.112	2.241	2.103	2.241	9,925	+0.07(+3.36%)
Dec 23, 2009	2.262	2.262	1.449	2.168	58,820	-0.17(-7.20%)
Dec 22, 2009	2.253	2.355	2.253	2.337	5,132	+0.05(+2.04%)
Dec 21, 2009	2.290	2.295	2.290	2.290	2,466	-0.05(-2.00%)
Dec 18, 2009	2.374	2.383	2.299	2.337	2,439	-0.03(-1.18%)
Dec 17, 2009	2.383	2.383	2.337	2.365	8,398	+0.02(+0.79%)
Dec 16, 2009	2.561	2.561	2.281	2.346	11,271	-0.21(-8.39%)
Dec 15, 2009	2.430	2.561	2.421	2.561	7,300	+0.02(+0.74%)
Dec 14, 2009	2.524	2.552	2.318	2.542	6,966	+0.02(+0.74%)
Dec 11, 2009	2.374	2.552	2.374	2.524	8,298	+0.29(+12.97%)
Dec 10, 2009	2.374	2.402	2.225	2.234	5,889	-0.01(-0.33%)
Dec 09, 2009	2.150	2.243	2.150	2.241	2,353	-0.00(-0.08%)
Dec 08, 2009	2.337	2.383	2.056	2.243	25,853	-0.10(-4.38%)
Dec 07, 2009	2.439	2.524	2.243	2.346	12,758	-0.31(-11.62%)
Dec 04, 2009	2.524	2.654	2.524	2.654	4,547	+0.08(+3.27%)
Dec 03, 2009	2.337	2.570	2.243	2.570	16,611	+0.24(+10.44%)
Dec 02, 2009	2.337	2.561	2.318	2.327	9,211	-0.01(-0.40%)
Dec 01, 2009	2.570	2.570	2.243	2.337	4,243	-0.10(-4.21%)
Nov 30, 2009	2.355	2.439	2.253	2.439	6,312	+0.02(+0.78%)
Nov 27, 2009	2.299	2.421	2.299	2.421	394	+0.17(+7.46%)
Nov 25, 2009	2.570	2.570	2.178	2.253	35,995	+0.08(+3.88%)
Nov 24, 2009	2.514	2.804	1.935	2.168	33,134	-0.44(-16.81%)
Nov 23, 2009	2.561	2.607	2.561	2.607	534	+0.04(+1.41%)
Nov 20, 2009	2.570	2.570	2.570	2.570	855	+0.00(+0.01%)
Nov 19, 2009	2.514	2.570	2.514	2.570	6,351	+0.05(+1.84%)
Nov 18, 2009	2.664	3.215	2.524	2.524	35,553	-0.14(-5.26%)
Nov 17, 2009	2.617	2.804	2.617	2.664	534	+0.00(+0.00%)
Nov 16, 2009	2.851	2.851	2.664	2.664	4,519	-0.19(-6.56%)
Nov 13, 2009	2.851	2.851	2.851	2.851	641	+0.00(+0.00%)
Nov 12, 2009	2.872	2.872	2.851	2.851	1,583	+0.03(+0.99%)
Nov 10, 2009	2.823	2.823	2.823	2.823	0	+0.07(+2.37%)
Nov 09, 2009	2.757	2.757	2.757	2.757	855	+0.04(+1.38%)
Nov 06, 2009	2.720	2.720	2.720	2.720	213	-0.05(-1.86%)
Nov 05, 2009	2.776	2.776	2.767	2.771	1,390	-0.03(-1.05%)
Nov 04, 2009	2.785	2.801	2.580	2.801	6,044	+0.02(+0.55%)

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