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 (%)
Aug 31, 2012	2.944	2.944	2.944	2.944	1,818	+0.13(+4.65%)
Aug 30, 2012	2.897	2.897	2.813	2.813	1,818	-0.13(-4.44%)
Aug 29, 2012	2.944	2.944	2.944	2.944	106	-0.01(-0.19%)
Aug 27, 2012	2.982	2.991	2.950	2.950	7,626	-0.02(-0.75%)
Aug 24, 2012	2.972	2.972	2.972	2.972	106	+0.17(+6.00%)
Aug 23, 2012	2.804	2.804	2.804	2.804	1,072	-0.09(-3.22%)
Aug 21, 2012	2.869	2.897	2.897	2.897	3,637	-0.00(-0.00%)
Aug 20, 2012	2.757	2.955	2.701	2.897	9,844	+0.10(+3.68%)
Aug 17, 2012	2.804	2.804	2.617	2.795	1,520	+0.01(+0.34%)
Aug 16, 2012	2.739	2.785	2.617	2.785	1,856	+0.07(+2.76%)
Aug 15, 2012	2.664	2.711	2.654	2.711	2,137	+0.16(+6.23%)
Aug 14, 2012	2.664	2.748	2.524	2.552	4,964	-0.02(-0.67%)
Aug 13, 2012	2.664	2.692	2.514	2.569	4,064	-0.05(-1.85%)
Aug 10, 2012	2.570	2.617	2.570	2.617	1,997	+0.03(+1.08%)
Aug 09, 2012	2.477	2.589	2.477	2.589	2,920	+0.16(+6.54%)
Aug 08, 2012	2.486	2.617	2.430	2.430	2,428	-0.05(-1.89%)
Aug 07, 2012	2.477	2.477	2.477	2.477	322	+0.00(+0.00%)
Aug 06, 2012	2.526	2.526	2.477	2.477	3,176	+0.04(+1.53%)
Aug 03, 2012	2.496	2.617	2.439	2.439	2,674	-0.06(-2.25%)
Aug 02, 2012	2.496	2.496	2.496	2.496	106	-0.03(-1.11%)
Aug 01, 2012	2.430	2.617	2.430	2.524	1,565	+0.01(+0.56%)
Jul 30, 2012	2.514	2.510	2.510	2.510	213	-0.11(-4.11%)
Jul 27, 2012	2.645	2.776	2.439	2.617	3,477	+0.05(+1.82%)
Jul 26, 2012	2.449	2.570	2.449	2.570	1,337	+0.09(+3.77%)
Jul 25, 2012	2.477	2.542	2.477	2.477	1,185	-0.08(-3.28%)
Jul 24, 2012	2.337	2.570	2.327	2.561	19,253	+0.22(+9.60%)
Jul 23, 2012	2.402	2.402	2.337	2.337	4,493	-0.06(-2.34%)
Jul 20, 2012	2.430	2.665	2.393	2.393	374	-0.04(-1.54%)
Jul 19, 2012	2.580	2.580	2.430	2.430	1,855	-0.05(-1.89%)
Jul 18, 2012	2.664	2.664	2.449	2.477	3,255	-0.42(-14.52%)
Jul 17, 2012	2.832	3.056	2.598	2.897	7,756	+0.10(+3.68%)
Jul 16, 2012	2.851	2.851	2.664	2.795	5,473	+0.16(+6.03%)
Jul 13, 2012	2.729	3.066	2.439	2.636	13,671	+0.49(+22.61%)
Jul 12, 2012	2.804	2.823	2.150	2.150	11,494	-0.65(-23.33%)
Jul 11, 2012	2.879	2.879	2.804	2.804	534	-0.28(-8.94%)
Jul 10, 2012	3.038	3.079	2.972	3.079	1,526	+0.26(+9.09%)
Jul 06, 2012	2.804	2.823	2.823	2.823	2,353	-0.04(-1.31%)
Jul 05, 2012	3.056	3.056	2.617	2.860	563	-0.18(-5.85%)
Jul 03, 2012	3.028	3.038	3.000	3.038	10,409	+0.12(+4.17%)
Jul 02, 2012	2.935	2.935	2.673	2.916	320	+0.00(+0.00%)
Jun 29, 2012	2.804	2.916	2.804	2.916	320	+0.02(+0.65%)
Jun 28, 2012	2.813	2.897	2.804	2.897	10,611	+0.08(+2.77%)
Jun 27, 2012	2.897	2.907	2.804	2.819	2,764	+0.00(+0.05%)
Jun 26, 2012	2.795	2.818	2.795	2.818	213	+0.06(+2.20%)
Jun 25, 2012	2.795	2.795	2.757	2.757	1,283	-0.03(-1.00%)
Jun 22, 2012	2.935	2.935	2.785	2.785	1,615	-0.11(-3.87%)
Jun 20, 2012	2.897	2.897	2.897	2.897	0	+0.09(+3.33%)
Jun 19, 2012	2.617	2.804	2.617	2.804	1,013	-0.26(-8.53%)
Jun 18, 2012	3.066	3.066	3.066	3.066	213	-0.01(-0.30%)
Jun 15, 2012	3.075	3.075	3.075	3.075	254	+0.00(+0.00%)
Jun 14, 2012	3.075	3.075	3.047	3.075	855	-0.01(-0.30%)
Jun 13, 2012	3.140	3.140	3.038	3.084	3,093	+0.44(+16.60%)
Jun 11, 2012	2.673	2.645	2.645	2.645	1,925	-0.16(-5.67%)
Jun 08, 2012	2.729	2.804	2.225	2.804	4,932	-0.19(-6.25%)
Jun 06, 2012	2.982	2.991	2.991	2.991	5,456	+0.02(+0.63%)
Jun 05, 2012	2.823	2.972	2.823	2.972	1,036	+0.16(+5.55%)
Jun 04, 2012	2.813	2.879	2.813	2.816	1,069	-0.01(-0.50%)

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