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 (%)
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%)
Feb 03, 2020 7.954 7.954 7.729 7.809 3,956 -0.14(-1.82%)
Jan 31, 2020 7.906 7.954 7.906 7.954 3,734 -0.22(-2.71%)
Jan 30, 2020 7.896 8.176 7.829 8.176 5,946 +0.13(+1.56%)
Jan 29, 2020 8.089 8.272 7.727 8.050 29,409 -0.05(-0.62%)
Jan 28, 2020 8.706 8.807 8.060 8.101 22,606 -0.67(-7.66%)
Jan 27, 2020 8.774 8.860 8.696 8.773 2,982 -0.07(-0.76%)
Jan 24, 2020 8.831 8.841 8.822 8.841 1,037 +0.15(+1.78%)
Jan 23, 2020 8.725 8.870 8.687 8.687 5,906 -0.17(-1.96%)
Jan 22, 2020 8.696 8.860 8.581 8.860 10,581 +0.08(+0.88%)
Jan 21, 2020 8.677 8.783 8.581 8.783 8,433 +0.11(+1.22%)
Jan 17, 2020 8.764 8.841 8.677 8.677 4,356 -0.05(-0.55%)
Jan 16, 2020 8.677 8.725 8.677 8.725 4,520 +0.03(+0.33%)
Jan 15, 2020 8.677 8.764 8.677 8.696 4,252 +0.00(+0.00%)
Jan 14, 2020 8.706 8.908 8.677 8.696 10,360 -0.02(-0.22%)
Jan 13, 2020 8.687 8.966 8.687 8.715 8,850 -0.13(-1.53%)
Jan 10, 2020 8.754 8.884 8.754 8.850 2,489 -0.07(-0.76%)
Jan 09, 2020 8.899 8.957 8.889 8.918 22,325 +0.10(+1.09%)
Jan 08, 2020 8.822 8.822 8.822 8.822 393 +0.00(+0.00%)
Jan 07, 2020 8.831 8.899 8.783 8.822 5,337 -0.05(-0.54%)
Jan 06, 2020 8.706 8.954 8.677 8.870 13,978 +0.12(+1.32%)
Jan 03, 2020 8.764 8.995 8.715 8.754 6,949 -0.16(-1.84%)
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.