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 31, 2017	6.683	6.763	6.496	6.589	6,594	+0.00(+0.00%)
Jan 30, 2017	6.589	6.636	6.543	6.589	12,618	-0.00(-0.07%)
Jan 27, 2017	6.683	6.705	6.589	6.594	27,108	+0.00(+0.07%)
Jan 26, 2017	6.589	6.963	6.543	6.589	27,549	+0.14(+2.17%)
Jan 25, 2017	6.625	6.625	6.449	6.449	5,859	-0.09(-1.43%)
Jan 24, 2017	6.636	6.683	6.543	6.543	10,966	-0.12(-1.75%)
Jan 23, 2017	6.589	6.660	6.589	6.660	4,666	+0.02(+0.35%)
Jan 20, 2017	6.636	6.683	6.636	6.636	6,757	+0.04(+0.64%)
Jan 19, 2017	6.621	6.621	6.589	6.594	965	-0.09(-1.33%)
Jan 18, 2017	6.730	6.730	6.636	6.683	2,889	+0.05(+0.70%)
Jan 17, 2017	6.683	6.776	6.543	6.636	13,594	-0.37(-5.33%)
Jan 12, 2017		7.010	7.010	7.010	0	+0.14(+2.04%)
Jan 11, 2017	6.917	6.917	6.870	6.870	1,283	-0.07(-0.96%)
Jan 10, 2017	6.963	6.963	6.917	6.936	1,234	-0.03(-0.39%)
Jan 09, 2017	6.963	6.963	6.917	6.963	1,221	+0.00(+0.00%)
Jan 06, 2017	7.227	7.227	6.963	6.963	4,359	+0.00(+0.00%)
Jan 05, 2017	7.128	7.384	6.963	6.963	77,229	+0.00(+0.00%)
Jan 04, 2017	7.244	7.244	7.197	6.963	5,136	-0.28(-3.87%)
Jan 03, 2017	7.431	7.431	6.776	7.244	5,461	-0.14(-1.90%)
Dec 30, 2016		7.384	7.384	7.384	0	+0.28(+3.95%)
Dec 29, 2016	6.823	7.547	6.683	7.103	48,452	+0.33(+4.83%)
Dec 28, 2016	6.730	6.776	6.730	6.776	9,386	+0.28(+4.32%)
Dec 27, 2016	6.505	6.543	6.496	6.496	6,262	-0.09(-1.42%)
Dec 23, 2016		6.589	6.589	6.589	0	-0.03(-0.51%)
Dec 22, 2016	6.543	6.623	6.449	6.623	21,574	+0.13(+1.95%)
Dec 21, 2016	6.538	6.540	6.462	6.496	3,146	-0.05(-0.71%)
Dec 20, 2016	6.627	6.636	6.543	6.543	1,434	+0.04(+0.65%)
Dec 19, 2016	6.586	6.586	6.496	6.501	5,010	+0.05(+0.80%)
Dec 16, 2016	6.543	6.636	6.449	6.449	8,047	-0.09(-1.43%)
Dec 15, 2016	6.529	6.552	6.262	6.543	168,948	+0.05(+0.72%)
Dec 14, 2016	6.318	6.543	6.318	6.496	46,321	+0.19(+2.96%)
Dec 13, 2016	6.262	6.445	6.216	6.309	16,667	+0.05(+0.75%)
Dec 12, 2016	6.216	6.262	6.075	6.262	9,717	+0.09(+1.52%)
Dec 09, 2016	6.216	6.216	6.080	6.169	7,857	+0.00(+0.00%)
Dec 08, 2016	6.075	6.402	6.075	6.169	14,792	+0.09(+1.54%)
Dec 07, 2016	6.122	6.145	6.029	6.075	17,362	+0.00(+0.00%)
Dec 06, 2016	6.080	6.402	6.075	6.075	2,459	-0.09(-1.52%)
Dec 05, 2016	6.075	6.169	6.075	6.169	1,804	+0.09(+1.54%)
Dec 02, 2016	6.122	6.169	6.075	6.075	9,782	+0.00(+0.00%)
Dec 01, 2016	6.169	6.169	6.075	6.075	5,367	-0.09(-1.52%)
Nov 30, 2016	6.384	6.384	6.169	6.169	1,184	+0.09(+1.54%)
Nov 29, 2016	6.169	6.169	6.075	6.075	18,931	-0.14(-2.26%)
Nov 25, 2016		6.216	6.216	6.216	215	-0.09(-1.48%)
Nov 23, 2016		6.309	6.309	6.309	0	-0.05(-0.74%)
Nov 22, 2016	6.407	6.457	6.309	6.356	10,273	+0.05(+0.74%)
Nov 21, 2016	6.216	6.309	6.211	6.309	5,762	+0.09(+1.50%)
Nov 18, 2016	6.262	6.262	6.216	6.216	1,626	-0.23(-3.62%)
Nov 17, 2016	6.449	6.449	6.449	6.449	1,069	+0.19(+2.99%)
Nov 16, 2016	6.216	6.477	5.982	6.262	7,176	-0.23(-3.60%)
Nov 15, 2016	6.272	6.546	6.262	6.496	8,263	+0.05(+0.72%)
Nov 14, 2016	6.169	6.730	6.122	6.449	16,395	+0.37(+6.15%)
Nov 11, 2016	6.075	6.075	5.982	6.075	2,541	+0.09(+1.56%)
Nov 10, 2016	6.029	6.029	5.982	5.982	1,274	-0.09(-1.54%)
Nov 09, 2016	5.935	6.075	5.888	6.075	14,708	+0.19(+3.17%)
Nov 08, 2016	5.982	5.982	5.888	5.888	11,753	+0.05(+0.80%)
Nov 07, 2016	5.888	5.888	5.842	5.842	7,557	-0.14(-2.34%)
Nov 04, 2016	6.122	6.122	5.982	5.982	375	+0.05(+0.79%)
Nov 03, 2016	6.145	6.145	5.865	5.935	11,040	-0.19(-3.05%)

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