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 27, 2012	3.524	3.522	3.522	3.522	106	+0.32(+10.15%)
Apr 26, 2012	3.458	3.458	3.197	3.197	4,728	-0.31(-8.78%)
Apr 25, 2012	3.299	3.505	3.271	3.505	6,820	+0.10(+3.02%)
Apr 24, 2012	3.402	3.402	3.402	3.402	106	+0.11(+3.26%)
Apr 23, 2012	3.140	3.295	3.140	3.295	2,113	-0.06(-1.84%)
Apr 20, 2012	3.384	3.384	3.157	3.356	534	+0.26(+8.49%)
Apr 19, 2012	3.299	3.299	3.094	3.094	4,306	-0.18(-5.43%)
Apr 18, 2012	3.281	3.281	3.271	3.271	748	-0.00(-0.00%)
Apr 17, 2012	3.514	3.514	3.271	3.271	6,098	-0.23(-6.66%)
Apr 13, 2012	3.505	3.505	3.505	3.505	1,176	+0.02(+0.53%)
Apr 12, 2012	3.487	3.487	3.487	3.487	213	+0.07(+1.92%)
Apr 11, 2012	3.365	3.421	3.365	3.421	2,039	+0.06(+1.67%)
Apr 10, 2012	3.524	3.524	3.281	3.365	4,033	-0.16(-4.51%)
Apr 09, 2012	3.570	3.570	3.524	3.524	2,812	-0.13(-3.48%)
Apr 03, 2012	3.655	3.651	3.651	3.651	213	+0.09(+2.52%)
Apr 02, 2012	3.542	3.561	3.542	3.561	2,966	-0.16(-4.27%)
Mar 30, 2012	3.542	3.729	3.526	3.720	5,242	+0.03(+0.71%)
Mar 29, 2012	3.707	3.707	3.694	3.694	320	+0.18(+5.11%)
Mar 28, 2012	3.720	3.720	3.514	3.514	213	-0.10(-2.84%)
Mar 26, 2012	3.542	3.617	3.617	3.617	7,382	+0.12(+3.48%)
Mar 23, 2012	3.496	3.496	3.496	3.496	213	+0.02(+0.54%)
Mar 22, 2012	3.636	3.636	3.477	3.477	320	-0.16(-4.37%)
Mar 21, 2012	3.496	3.636	3.458	3.636	1,390	+0.13(+3.73%)
Mar 20, 2012	3.645	3.645	3.505	3.505	3,316	+0.23(+7.14%)
Mar 19, 2012	3.440	3.458	3.271	3.271	3,471	-0.06(-1.69%)
Mar 16, 2012	3.449	3.449	3.262	3.327	5,026	-0.13(-3.78%)
Mar 15, 2012	3.299	3.458	3.299	3.458	1,604	+0.23(+7.25%)
Mar 14, 2012	3.140	3.307	3.140	3.225	3,197	-0.21(-5.99%)
Mar 13, 2012	3.458	3.512	3.430	3.430	829	+0.04(+1.10%)
Mar 12, 2012	3.496	3.552	3.225	3.393	4,012	-0.05(-1.36%)
Mar 09, 2012	3.430	3.533	3.430	3.440	427	+0.04(+1.10%)
Mar 07, 2012	3.533	3.402	3.402	3.402	1,604	-0.05(-1.35%)
Mar 06, 2012	3.402	3.449	3.318	3.449	10,813	+0.00(+0.00%)
Mar 05, 2012	3.318	3.449	3.262	3.449	3,912	+0.12(+3.53%)
Mar 02, 2012	3.318	3.331	3.318	3.331	855	+0.06(+1.83%)
Mar 01, 2012	3.271	3.271	3.271	3.271	2,199	-0.03(-0.85%)
Feb 29, 2012	3.430	3.430	3.225	3.299	5,402	-0.06(-1.67%)
Feb 28, 2012	3.355	3.355	3.355	3.355	106	+0.13(+4.06%)
Feb 27, 2012	3.225	3.225	3.225	3.225	2,246	+0.04(+1.17%)
Feb 24, 2012	3.131	3.225	3.047	3.187	9,008	+0.12(+3.96%)
Feb 23, 2012	3.038	3.066	3.038	3.066	5,683	+0.09(+3.14%)
Feb 22, 2012	2.972	2.972	2.972	2.972	106	-0.09(-2.99%)
Feb 21, 2012	2.907	3.064	2.907	3.064	1,773	+0.12(+4.06%)
Feb 17, 2012	2.907	2.982	2.813	2.944	4,172	+0.03(+0.96%)
Feb 16, 2012	2.991	3.050	2.823	2.916	4,388	-0.11(-3.70%)
Feb 15, 2012	3.028	3.028	3.028	3.028	320	+0.01(+0.43%)
Feb 14, 2012	2.935	3.049	2.851	3.015	4,814	-0.08(-2.48%)
Feb 13, 2012	2.944	3.092	2.944	3.092	213	+0.15(+5.02%)
Feb 10, 2012	2.991	2.991	2.935	2.944	5,807	-0.23(-7.35%)
Feb 09, 2012	3.112	3.178	3.084	3.178	3,498	+0.27(+9.32%)
Feb 08, 2012	3.000	3.075	2.907	2.907	3,554	-0.10(-3.42%)
Feb 07, 2012	3.010	3.010	3.010	3.010	181	+0.02(+0.62%)
Feb 06, 2012	3.010	3.010	2.991	2.991	1,390	-0.05(-1.54%)
Feb 03, 2012	3.131	3.131	2.991	3.038	3,078	+0.04(+1.25%)
Feb 02, 2012	3.258	3.258	3.000	3.000	855	-0.00(-0.00%)

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