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 (%)
Apr 28, 2017	6.636	6.636	6.636	6.636	516	+0.00(+0.00%)
Apr 27, 2017	6.636	6.636	6.636	6.636	256	+0.00(+0.00%)
Apr 25, 2017		6.636	6.636	6.636	141	+0.02(+0.35%)
Apr 24, 2017	6.730	6.730	6.589	6.613	3,457	-0.02(-0.24%)
Apr 21, 2017	6.636	6.636	6.589	6.628	3,837	+0.04(+0.59%)
Apr 20, 2017	6.589	6.594	6.589	6.589	1,055	-0.02(-0.34%)
Apr 19, 2017	6.683	6.683	6.612	6.612	17,636	+0.02(+0.34%)
Apr 18, 2017	6.636	6.636	6.589	6.589	3,338	-0.02(-0.24%)
Apr 17, 2017	6.589	6.683	6.589	6.605	2,927	-0.08(-1.16%)
Apr 13, 2017	6.683	6.683	6.683	6.683	1,158	+0.09(+1.42%)
Apr 12, 2017	6.589	6.594	6.589	6.589	1,847	+0.00(+0.00%)
Apr 11, 2017	6.589	6.589	6.589	6.589	324	+0.00(+0.00%)
Apr 10, 2017	6.636	6.636	6.589	6.589	4,361	-0.05(-0.70%)
Apr 07, 2017	6.609	6.636	6.609	6.636	1,708	+0.05(+0.71%)
Apr 06, 2017	6.683	6.683	6.589	6.589	2,565	-0.14(-2.08%)
Apr 05, 2017	6.683	6.730	6.683	6.730	28,737	+0.09(+1.41%)
Apr 04, 2017	6.636	6.683	6.636	6.636	2,422	+0.05(+0.71%)
Apr 03, 2017	6.636	6.730	6.589	6.589	3,603	-0.14(-2.08%)
Mar 31, 2017	6.772	6.814	6.730	6.730	3,749	+0.09(+1.41%)
Mar 30, 2017	6.636	6.730	6.636	6.636	3,911	+0.00(+0.00%)
Mar 29, 2017	6.636	6.683	6.589	6.636	3,891	+0.00(+0.00%)
Mar 28, 2017	6.589	6.730	6.589	6.636	7,368	+0.00(+0.00%)
Mar 27, 2017	6.636	6.683	6.636	6.636	7,349	-0.05(-0.70%)
Mar 24, 2017	6.730	6.730	6.683	6.683	926	-0.05(-0.69%)
Mar 22, 2017		6.730	6.730	6.730	39	+0.05(+0.70%)
Mar 21, 2017	6.870	6.870	6.683	6.683	4,508	-0.14(-2.05%)
Mar 20, 2017	6.832	6.870	6.781	6.823	5,197	-0.05(-0.68%)
Mar 17, 2017	6.823	7.010	6.823	6.870	9,435	+0.14(+2.08%)
Mar 16, 2017	6.963	7.010	6.730	6.730	6,795	-0.05(-0.69%)
Mar 15, 2017	6.776	7.010	6.776	6.776	11,268	+0.14(+2.11%)
Mar 14, 2017	6.823	6.963	6.636	6.636	8,906	+0.00(+0.00%)
Mar 13, 2017	6.655	6.823	6.636	6.636	7,548	+0.00(+0.00%)
Mar 10, 2017	6.683	6.683	6.636	6.636	2,929	-0.02(-0.35%)
Mar 09, 2017	6.660	6.660	6.660	6.660	1,646	+0.02(+0.35%)
Mar 08, 2017	6.636	6.653	6.636	6.636	1,606	-0.05(-0.70%)
Mar 07, 2017	6.683	6.683	6.683	6.683	268	+0.00(+0.00%)
Mar 06, 2017	6.683	6.683	6.683	6.683	2,405	+0.00(+0.00%)
Mar 02, 2017		6.683	6.683	6.683	218	+0.05(+0.70%)
Mar 01, 2017	6.636	6.683	6.636	6.636	5,124	+0.00(+0.00%)
Feb 28, 2017	6.823	6.823	6.636	6.636	870	-0.19(-2.74%)
Feb 27, 2017	6.870	6.963	6.730	6.823	18,377	+0.14(+2.10%)
Feb 24, 2017	6.543	6.963	6.543	6.683	30,104	+0.09(+1.42%)
Feb 23, 2017	6.730	6.730	6.543	6.589	3,163	-0.14(-2.08%)
Feb 22, 2017	6.730	6.963	6.636	6.730	22,529	+0.00(+0.00%)
Feb 21, 2017	6.683	6.760	6.683	6.730	1,847	+0.00(+0.00%)
Feb 17, 2017		6.730	6.730	6.730	0	+0.00(+0.00%)
Feb 16, 2017	6.804	6.814	6.730	6.730	1,833	-0.05(-0.69%)
Feb 15, 2017	6.963	7.010	6.636	6.776	3,851	-0.14(-2.03%)
Feb 14, 2017	7.010	7.057	6.917	6.917	3,116	-0.09(-1.33%)
Feb 13, 2017	7.150	7.150	7.010	7.010	7,877	+0.00(+0.00%)
Feb 10, 2017	7.057	7.057	7.010	7.010	934	-0.05(-0.66%)
Feb 09, 2017	7.057	7.244	7.057	7.057	3,699	+0.00(+0.00%)
Feb 08, 2017	7.131	7.131	6.963	7.057	4,022	+0.05(+0.67%)
Feb 07, 2017	7.164	7.164	6.987	7.010	3,184	-0.02(-0.33%)
Feb 06, 2017	6.917	7.057	6.917	7.033	11,697	+0.16(+2.38%)
Feb 03, 2017	6.917	6.917	6.776	6.870	2,360	+0.05(+0.69%)
Feb 02, 2017	6.730	6.823	6.730	6.823	3,838	+0.19(+2.82%)

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