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 (%)
Jun 30, 2020 6.233 6.418 6.134 6.320 3,275 -0.02(-0.31%)
Jun 29, 2020 5.959 6.340 5.959 6.340 17,107 +0.32(+5.35%)
Jun 26, 2020 6.154 6.164 5.852 6.018 22,761 -0.17(-2.68%)
Jun 25, 2020 6.154 6.184 5.881 6.184 4,141 +0.11(+1.77%)
Jun 24, 2020 6.262 6.262 6.067 6.076 2,019 -0.17(-2.66%)
Jun 23, 2020 6.232 6.325 6.057 6.242 5,474 +0.02(+0.31%)
Jun 22, 2020 6.184 6.223 5.969 6.223 8,111 -0.10(-1.54%)
Jun 19, 2020 6.125 6.320 5.998 6.320 10,970 +0.23(+3.85%)
Jun 18, 2020 5.852 6.086 5.852 6.086 2,962 +0.12(+1.96%)
Jun 17, 2020 6.057 6.057 5.667 5.969 6,198 +0.17(+2.86%)
Jun 16, 2020 5.998 6.047 5.628 5.803 3,578 +0.00(+0.00%)
Jun 15, 2020 5.862 5.862 5.803 5.803 1,168 -0.05(-0.83%)
Jun 12, 2020 5.969 6.125 5.706 5.852 4,408 +0.00(+0.00%)
Jun 11, 2020 6.028 6.176 5.667 5.852 30,558 -0.41(-6.54%)
Jun 10, 2020 5.998 6.369 5.998 6.262 923 +0.12(+1.99%)
Jun 09, 2020 6.237 6.301 5.959 6.140 14,212 -0.33(-5.05%)
Jun 08, 2020 6.457 6.467 5.959 6.466 15,787 +0.28(+4.57%)
Jun 05, 2020 5.989 6.345 5.989 6.184 12,508 +0.26(+4.45%)
Jun 04, 2020 6.428 6.428 5.852 5.920 9,557 -0.02(-0.33%)
Jun 03, 2020 5.852 6.434 5.814 5.940 14,193 +0.13(+2.17%)
Jun 02, 2020 5.823 6.007 5.668 5.814 1,728 +0.00(+0.00%)
Jun 01, 2020 5.601 5.901 5.601 5.814 1,204 -0.10(-1.64%)
May 29, 2020 5.668 5.959 5.649 5.911 4,953 +0.00(+0.00%)
May 28, 2020 5.872 6.007 5.717 5.911 3,145 -0.08(-1.29%)
May 27, 2020 5.678 6.007 5.349 5.988 5,965 +0.47(+8.42%)
May 26, 2020 5.533 6.104 5.426 5.523 15,640 -0.05(-0.87%)
May 22, 2020 5.261 5.591 5.261 5.571 12,900 -0.01(-0.17%)
May 21, 2020 5.581 5.581 5.581 426 +0.00(+0.00%)
May 20, 2020 5.305 5.591 5.183 5.581 6,535 +0.10(+1.77%)
May 19, 2020 5.610 5.620 5.184 5.484 5,423 -0.01(-0.18%)
May 18, 2020 5.620 5.620 5.387 5.494 2,863 +0.09(+1.70%)
May 15, 2020 5.164 5.610 5.151 5.402 5,263 +0.00(+0.09%)
May 14, 2020 5.334 5.511 5.164 5.397 6,146 -0.03(-0.54%)
May 13, 2020 5.329 5.688 5.252 5.426 6,140 -0.09(-1.58%)
May 12, 2020 5.329 5.739 5.300 5.513 3,815 -0.23(-4.05%)
May 11, 2020 5.920 6.288 5.746 5.746 4,650 -0.21(-3.58%)
May 08, 2020 5.814 6.298 5.814 5.959 5,263 +0.00(+0.00%)
May 07, 2020 6.161 6.161 5.804 5.959 10,494 -0.02(-0.32%)
May 06, 2020 6.298 6.298 5.978 5.978 7,060 -0.11(-1.75%)
May 05, 2020 6.096 6.237 5.823 6.085 18,581 +0.27(+4.67%)
May 04, 2020 5.232 6.070 5.164 5.814 19,117 +0.19(+3.45%)
May 01, 2020 5.475 5.659 5.087 5.620 34,573 +0.10(+1.75%)
Apr 30, 2020 5.281 5.746 5.087 5.523 22,510 +0.27(+5.17%)
Apr 29, 2020 5.223 5.513 5.097 5.252 14,625 +0.15(+2.85%)
Apr 28, 2020 5.058 5.164 5.058 5.106 2,485 +0.04(+0.76%)
Apr 27, 2020 4.980 5.397 4.941 5.068 13,053 +0.08(+1.55%)
Apr 24, 2020 4.846 5.019 4.846 4.990 1,444 -0.03(-0.58%)
Apr 23, 2020 4.804 5.019 4.804 5.019 1,547 +0.04(+0.78%)
Apr 22, 2020 4.767 4.980 4.612 4.980 3,794 +0.33(+7.08%)
Apr 21, 2020 4.895 5.013 4.602 4.651 39,548 -0.12(-2.44%)
Apr 20, 2020 5.145 5.145 4.748 4.767 44,550 -0.20(-4.09%)
Apr 17, 2020 5.019 5.135 4.971 4.971 24,356 -0.02(-0.39%)
Apr 16, 2020 5.925 5.925 4.845 4.990 69,295 -0.91(-15.44%)
Apr 15, 2020 5.746 6.017 5.659 5.901 1,940 -0.03(-0.49%)
Apr 14, 2020 6.104 6.104 5.668 5.930 4,189 -0.17(-2.86%)
Apr 13, 2020 5.969 6.124 5.563 6.104 10,731 -0.11(-1.72%)
Apr 09, 2020 6.201 6.211 5.814 6.211 28,690 +0.01(+0.16%)
Apr 08, 2020 5.940 6.211 5.920 6.201 4,975 +0.19(+3.23%)
Apr 07, 2020 5.814 6.143 5.804 6.007 7,988 +0.29(+5.08%)
Apr 06, 2020 5.804 5.814 5.551 5.717 8,774 +0.00(+0.00%)
Apr 03, 2020 5.719 6.027 5.459 5.717 16,409 -0.16(-2.64%)
Apr 02, 2020 6.066 6.182 5.722 5.872 16,239 +0.11(+1.85%)
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.