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 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%)
Feb 01, 2012	3.000	3.000	3.000	3.000	133	-0.03(-0.92%)
Jan 31, 2012	3.243	3.243	3.019	3.028	1,604	-0.02(-0.61%)
Jan 30, 2012	3.122	3.271	3.019	3.047	2,567	+0.03(+0.93%)
Jan 27, 2012	3.010	3.243	2.991	3.019	1,929	+0.03(+0.94%)
Jan 26, 2012	2.991	3.309	2.991	2.991	2,032	-0.32(-9.66%)
Jan 25, 2012	3.355	3.355	3.010	3.311	4,234	-0.04(-1.33%)
Jan 24, 2012	3.084	3.355	2.991	3.355	4,509	+0.29(+9.45%)
Jan 23, 2012	3.010	3.177	2.944	3.066	3,102	+0.13(+4.46%)
Jan 20, 2012	2.935	2.935	2.935	2.935	106	+0.06(+1.95%)
Jan 19, 2012	2.524	3.645	2.514	2.879	24,604	+0.36(+14.50%)
Jan 18, 2012	2.496	2.514	2.496	2.514	1,091	+0.12(+5.08%)
Jan 17, 2012	2.243	2.393	2.243	2.393	1,925	-0.04(-1.54%)
Jan 13, 2012	2.253	2.477	2.253	2.430	4,175	+0.19(+8.33%)
Jan 12, 2012	2.337	2.337	2.243	2.243	1,551	-0.01(-0.42%)
Jan 11, 2012	2.468	2.477	2.243	2.253	1,508	-0.22(-9.06%)
Jan 09, 2012	2.253	2.477	2.477	2.477	320	+0.13(+5.58%)
Jan 06, 2012	2.477	2.477	2.346	2.346	676	-0.03(-1.18%)
Jan 05, 2012	2.346	2.430	2.346	2.374	1,765	-0.01(-0.39%)

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