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 31, 2003	9.384	10.52	9.384	10.40	9,094	+0.54(+5.45%)
Mar 28, 2003	9.370	9.954	9.370	9.861	6,526	-0.38(-3.70%)
Mar 27, 2003	10.24	10.24	10.24	10.24	0	+0.00(+0.00%)
Mar 26, 2003	10.24	10.24	10.24	10.24	0	+0.00(+0.00%)
Mar 25, 2003	9.721	10.28	9.697	10.24	4,279	+0.03(+0.28%)
Mar 24, 2003	10.25	10.25	9.921	10.21	1,925	-0.07(-0.68%)
Mar 21, 2003	10.00	10.28	9.982	10.28	3,637	+0.28(+2.80%)
Mar 20, 2003	9.375	10.05	8.646	10.00	25,249	+0.24(+2.49%)
Mar 19, 2003	9.884	10.00	9.347	9.758	20,863	-0.13(-1.28%)
Mar 18, 2003	9.230	9.889	9.136	9.884	19,472	+0.54(+5.75%)
Mar 17, 2003	9.328	9.347	9.328	9.347	1,711	+0.02(+0.20%)
Mar 14, 2003	9.319	9.347	9.169	9.328	2,567	+0.01(+0.10%)
Mar 13, 2003	8.996	9.319	8.973	9.319	4,707	+0.32(+3.58%)
Mar 12, 2003	8.879	8.996	8.412	8.996	36,055	+0.07(+0.84%)
Mar 11, 2003	8.898	8.963	8.898	8.921	2,674	+0.02(+0.21%)
Mar 10, 2003	8.963	8.963	8.903	8.903	1,176	-0.05(-0.52%)
Mar 07, 2003	8.949	8.949	8.949	8.949	106	+0.00(+0.00%)
Mar 06, 2003	8.963	8.963	8.851	8.949	1,497	+0.00(+0.00%)
Mar 05, 2003	8.949	8.949	8.842	8.949	2,567	+0.00(+0.05%)
Mar 04, 2003	8.865	8.959	8.865	8.945	1,283	+0.08(+0.90%)
Mar 03, 2003	8.865	8.945	8.814	8.865	3,851	-0.10(-1.09%)
Feb 28, 2003	8.809	8.963	8.809	8.963	4,493	+0.18(+2.08%)
Feb 27, 2003	8.823	8.823	8.510	8.781	13,587	-0.00(-0.05%)
Feb 26, 2003	8.646	8.786	8.646	8.786	1,818	+0.16(+1.90%)
Feb 25, 2003	8.543	8.622	8.543	8.622	1,390	+0.09(+1.10%)
Feb 24, 2003	8.529	8.529	8.529	8.529	0	+0.00(+0.00%)
Feb 21, 2003	8.393	8.529	8.323	8.529	1,497	+0.00(+0.00%)
Feb 20, 2003	8.351	8.529	8.351	8.529	5,242	+0.28(+3.40%)
Feb 19, 2003	8.248	8.248	8.248	8.248	0	+0.00(+0.00%)
Feb 18, 2003	8.248	8.248	8.248	8.248	0	+0.00(+0.00%)
Feb 14, 2003	8.248	8.248	8.248	8.248	106	+0.00(+0.00%)
Feb 13, 2003	8.248	8.248	8.248	8.248	534	-0.02(-0.28%)
Feb 12, 2003	8.272	8.272	8.272	8.272	0	+0.00(+0.00%)
Feb 11, 2003	8.272	8.272	8.272	8.272	320	+0.00(+0.00%)
Feb 10, 2003	8.295	8.295	8.272	8.272	1,069	-0.02(-0.28%)
Feb 07, 2003	8.272	8.426	8.272	8.295	1,818	+0.00(+0.00%)
Feb 06, 2003	8.295	8.295	8.295	8.295	106	+0.00(+0.00%)
Feb 05, 2003	8.295	8.295	8.295	8.295	0	+0.00(+0.00%)
Feb 04, 2003	8.295	8.295	8.295	8.295	534	-0.09(-1.11%)
Feb 03, 2003	8.375	8.389	8.375	8.389	2,567	+0.06(+0.67%)
Jan 31, 2003	8.197	8.333	8.197	8.333	427	+0.01(+0.11%)
Jan 30, 2003	8.323	8.323	8.323	8.323	0	+0.00(+0.00%)
Jan 28, 2003	8.290	8.323	8.290	8.323	1,390	+0.00(+0.06%)
Jan 27, 2003	8.015	8.319	7.949	8.319	3,423	+0.29(+3.60%)
Jan 24, 2003	8.029	8.029	8.029	8.029	106	-0.04(-0.52%)
Jan 23, 2003	8.071	8.071	8.071	8.071	0	+0.03(+0.41%)
Jan 22, 2003	7.851	8.333	7.851	8.038	3,530	-0.12(-1.43%)
Jan 21, 2003	8.272	8.692	7.921	8.155	8,452	-0.07(-0.85%)
Jan 17, 2003	7.851	8.225	7.851	8.225	2,246	+0.56(+7.25%)
Jan 16, 2003	7.748	7.781	7.669	7.669	748	-0.07(-0.91%)
Jan 15, 2003	7.907	7.907	7.594	7.739	2,139	+0.00(+0.00%)
Jan 14, 2003	8.225	8.225	7.061	7.739	11,768	-0.34(-4.17%)
Jan 13, 2003	7.692	8.076	7.692	8.076	5,349	+0.41(+5.30%)
Jan 10, 2003	7.538	7.669	7.533	7.669	2,246	+0.19(+2.56%)
Jan 09, 2003	7.477	7.477	7.477	7.477	0	+0.00(+0.00%)
Jan 08, 2003	7.477	7.477	7.477	7.477	0	+0.00(+0.00%)
Jan 07, 2003	7.477	7.477	7.477	7.477	106	+0.00(+0.00%)
Jan 06, 2003	7.477	7.477	7.477	7.477	1,176	+0.00(+0.00%)
Jan 03, 2003	7.468	7.477	7.468	7.477	962	+0.08(+1.14%)

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