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 (%)
Mar 28, 2013	5.000	5.000	4.683	4.954	2,305	-0.09(-1.85%)
Mar 27, 2013	5.019	5.047	4.832	5.047	1,818	+0.01(+0.19%)
Mar 26, 2013	5.010	5.374	4.954	5.038	2,470	+0.04(+0.75%)
Mar 25, 2013	5.000	5.000	5.000	5.000	213	-0.07(-1.47%)
Mar 22, 2013	5.343	5.343	5.075	5.075	2,407	-0.24(-4.57%)
Mar 20, 2013	4.870	5.318	5.318	5.318	20,435	+0.40(+8.13%)
Mar 19, 2013	4.954	4.954	4.918	4.918	225	+0.01(+0.23%)
Mar 18, 2013	5.006	5.029	4.673	4.907	16,222	-0.13(-2.60%)
Mar 15, 2013	5.281	5.281	5.029	5.038	3,312	-0.24(-4.60%)
Mar 14, 2013	5.272	5.281	5.215	5.281	2,859	-0.05(-0.88%)
Mar 13, 2013	5.248	5.328	5.010	5.328	6,954	+0.10(+1.97%)
Mar 12, 2013	5.337	5.383	5.019	5.225	5,242	-0.18(-3.29%)
Mar 11, 2013	5.131	5.402	4.954	5.402	23,534	+0.28(+5.47%)
Mar 08, 2013	4.963	5.122	4.907	5.122	7,915	+0.07(+1.48%)
Mar 07, 2013	4.916	5.047	4.916	5.047	775	+0.08(+1.69%)
Mar 06, 2013	4.963	4.963	4.963	4.963	106	-0.04(-0.75%)
Mar 05, 2013	5.000	5.000	4.860	5.000	1,639	+0.00(+0.00%)
Mar 04, 2013	4.683	5.047	4.683	5.000	4,013	+0.00(+0.02%)
Mar 01, 2013	4.515	5.000	4.496	5.000	15,447	+0.28(+5.92%)
Feb 28, 2013	4.729	4.804	4.720	4.720	7,167	-0.08(-1.75%)
Feb 27, 2013	4.533	5.140	4.532	4.804	19,489	+0.27(+5.98%)
Feb 26, 2013	4.421	4.571	4.421	4.533	11,063	+0.05(+1.04%)
Feb 25, 2013	4.430	4.580	4.206	4.486	21,266	+0.07(+1.48%)
Feb 22, 2013	4.019	4.599	3.986	4.421	53,377	+0.36(+8.99%)
Feb 21, 2013	4.000	4.056	3.972	4.056	2,246	+0.06(+1.40%)
Feb 20, 2013	4.010	4.019	3.972	4.000	6,803	-0.01(-0.23%)
Feb 19, 2013	4.019	4.019	3.832	4.010	12,731	-0.01(-0.23%)
Feb 15, 2013	4.019	4.113	3.739	4.019	13,694	+0.00(+0.00%)
Feb 14, 2013	3.739	4.019	3.739	4.019	15,056	+0.27(+7.23%)
Feb 12, 2013	3.916	3.748	3.748	3.748	2,995	-0.13(-3.37%)
Feb 11, 2013	3.963	3.963	3.330	3.879	18,905	-0.07(-1.66%)
Feb 08, 2013	3.832	3.944	3.739	3.944	8,838	+0.11(+2.93%)
Feb 07, 2013	3.767	3.832	3.767	3.832	3,958	+0.07(+1.99%)
Feb 06, 2013	3.832	3.832	3.757	3.757	1,390	-0.17(-4.29%)
Feb 04, 2013	3.832	3.926	3.729	3.926	10,281	+0.05(+1.20%)
Feb 01, 2013	4.019	4.019	3.785	3.879	6,684	-0.23(-5.68%)
Jan 31, 2013	3.598	4.113	3.598	4.113	9,227	+0.28(+7.32%)
Jan 30, 2013	4.019	4.042	3.729	3.832	34,154	-0.09(-2.38%)
Jan 29, 2013	3.598	4.404	3.598	3.926	17,970	+0.34(+9.59%)
Jan 28, 2013	3.384	3.635	3.384	3.582	7,703	+0.18(+5.29%)
Jan 25, 2013	3.243	3.412	3.103	3.402	8,789	+0.18(+5.51%)
Jan 24, 2013	3.178	3.225	3.178	3.225	6,466	+0.06(+1.77%)
Jan 23, 2013	3.084	3.169	2.972	3.169	6,877	+0.04(+1.19%)
Jan 22, 2013	3.131	3.131	3.131	3.131	1,283	-0.05(-1.47%)
Jan 18, 2013	3.038	3.178	3.038	3.178	12,496	+0.14(+4.62%)
Jan 17, 2013	3.038	3.038	3.038	3.038	320	-0.04(-1.22%)
Jan 16, 2013	3.075	3.075	3.075	3.075	320	-0.00(-0.03%)
Jan 15, 2013	3.038	3.084	2.911	3.076	1,656	-0.05(-1.47%)
Jan 14, 2013	3.122	3.122	3.122	3.122	106	-0.02(-0.65%)
Jan 11, 2013	3.038	3.142	3.038	3.142	427	+0.08(+2.50%)
Jan 10, 2013	3.038	3.142	3.038	3.066	1,284	+0.03(+0.92%)
Jan 09, 2013	3.169	3.169	3.038	3.038	320	+0.00(+0.00%)
Jan 08, 2013	3.038	3.131	2.944	3.038	4,038	-0.03(-0.91%)
Jan 04, 2013	3.066	3.066	3.066	3.066	0	+0.00(+0.00%)
Jan 03, 2013	3.066	3.066	3.066	3.066	1,069	-0.08(-2.67%)

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