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 (%)
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%)
Apr 01, 2020 5.789 5.789 5.562 5.765 9,317 -0.46(-7.32%)
Mar 31, 2020 5.717 6.250 5.707 6.221 5,114 +0.38(+6.47%)
Mar 30, 2020 5.814 5.843 5.242 5.843 2,500 +0.03(+0.50%)
Mar 27, 2020 5.969 6.347 5.242 5.814 24,149 -0.63(-9.77%)
Mar 26, 2020 4.694 6.676 4.694 6.443 16,693 +1.68(+35.16%)
Mar 25, 2020 5.126 5.135 4.360 4.767 77,215 -0.36(-6.99%)
Mar 24, 2020 4.680 5.387 4.649 5.126 22,148 +0.85(+19.95%)
Mar 23, 2020 4.845 4.864 4.126 4.273 34,527 -0.86(-16.79%)
Mar 20, 2020 5.116 5.161 5.077 5.135 15,687 -0.10(-1.85%)
Mar 19, 2020 4.893 5.387 4.893 5.232 10,307 +0.16(+3.12%)
Mar 18, 2020 5.581 5.924 4.612 5.074 36,420 -0.80(-13.58%)
Mar 17, 2020 6.250 6.295 5.814 5.872 14,797 -0.06(-0.98%)
Mar 16, 2020 5.814 6.104 5.426 5.930 39,582 -0.23(-3.77%)
Mar 13, 2020 6.531 6.531 6.153 6.162 42,417 +0.08(+1.27%)
Mar 12, 2020 6.608 6.773 6.075 6.085 47,623 -0.62(-9.25%)
Mar 11, 2020 6.773 6.792 6.705 6.705 5,660 -0.09(-1.28%)
Mar 10, 2020 6.938 6.981 6.783 6.792 17,421 +0.01(+0.14%)
Mar 09, 2020 7.335 7.335 6.705 6.783 14,009 -0.66(-8.85%)
Mar 06, 2020 7.509 7.538 7.422 7.441 6,192 -0.14(-1.81%)
Mar 05, 2020 7.529 7.994 7.393 7.579 17,418 -0.13(-1.74%)
Mar 04, 2020 8.036 8.036 7.713 7.713 2,206 +0.00(+0.00%)
Mar 03, 2020 7.713 8.002 7.665 7.713 5,443 -0.04(-0.50%)
Mar 02, 2020 7.694 8.002 7.616 7.751 9,913 +0.02(+0.25%)
Feb 28, 2020 7.833 7.833 7.722 7.732 12,965 -0.20(-2.55%)
Feb 27, 2020 7.954 7.963 7.829 7.935 15,498 -0.02(-0.24%)
Feb 26, 2020 7.954 7.973 7.954 7.954 1,128 -0.01(-0.12%)
Feb 25, 2020 7.954 8.002 7.954 7.963 7,772 -0.06(-0.80%)
Feb 24, 2020 8.006 8.028 7.954 8.028 9,835 -0.00(-0.04%)
Feb 21, 2020 8.002 8.291 8.002 8.031 5,186 -0.02(-0.24%)
Feb 20, 2020 8.054 8.087 8.012 8.050 5,931 -0.02(-0.24%)
Feb 19, 2020 8.098 8.098 8.056 8.070 3,963 -0.06(-0.71%)
Feb 18, 2020 8.002 8.129 8.002 8.127 7,790 +0.01(+0.12%)
Feb 14, 2020 8.050 8.118 8.002 8.118 4,978 +0.05(+0.64%)
Feb 13, 2020 8.094 8.097 8.002 8.066 4,837 -0.20(-2.37%)
Feb 12, 2020 8.204 8.262 8.012 8.262 3,404 +0.17(+2.15%)
Feb 11, 2020 8.147 8.204 8.062 8.088 1,646 +0.05(+0.60%)
Feb 10, 2020 8.001 8.243 8.001 8.040 1,722 -0.25(-3.03%)
Feb 07, 2020 8.436 8.436 8.291 8.291 4,460 +0.03(+0.31%)
Feb 06, 2020 7.915 8.481 7.886 8.265 251,868 +0.38(+4.77%)
Feb 05, 2020 7.935 7.977 7.809 7.889 5,663 -0.07(-0.82%)
Feb 04, 2020 7.809 8.078 7.713 7.954 18,253 +0.14(+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.