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 (%)
Jun 30, 2009	2.897	2.897	2.897	2.897	160	+0.19(+6.90%)
Jun 29, 2009	2.715	2.715	2.711	2.711	3,908	-0.09(-3.33%)
Jun 26, 2009	2.804	2.804	2.804	2.804	4,279	+0.00(+0.00%)
Jun 25, 2009	2.767	2.897	2.767	2.804	3,209	+0.35(+14.07%)
Jun 24, 2009	2.804	2.897	2.458	2.458	5,518	-0.25(-9.31%)
Jun 23, 2009	2.804	2.804	2.711	2.711	2,781	-0.09(-3.33%)
Jun 22, 2009	2.804	2.804	2.804	2.804	1,390	+0.00(+0.00%)
Jun 19, 2009	2.804	2.804	2.804	2.804	1,185	+0.00(+0.00%)
Jun 18, 2009	2.804	2.804	2.804	2.804	1,030	-0.16(-5.54%)
Jun 17, 2009	2.645	2.991	2.645	2.969	1,016	+0.26(+9.52%)
Jun 16, 2009	2.795	2.823	2.711	2.711	5,402	-0.08(-3.01%)
Jun 15, 2009	2.832	2.832	2.795	2.795	7,987	-0.07(-2.29%)
Jun 12, 2009	2.860	2.860	2.813	2.860	5,039	-0.18(-5.85%)
Jun 11, 2009	2.991	3.038	2.935	3.038	1,069	+0.05(+1.56%)
Jun 09, 2009	2.991	2.991	2.991	2.991	0	+0.00(+0.00%)
Jun 08, 2009	2.995	3.019	2.991	2.991	898	+0.00(+0.00%)
Jun 05, 2009	2.832	3.000	2.832	2.991	5,884	+0.16(+5.61%)
Jun 04, 2009	3.019	3.019	2.832	2.832	5,070	+0.00(+0.00%)
Jun 03, 2009	2.954	2.944	2.823	2.832	2,498	-0.14(-4.57%)
Jun 02, 2009	2.954	2.978	2.944	2.968	3,423	+0.03(+1.11%)
Jun 01, 2009	2.851	3.019	2.851	2.935	1,052	-0.06(-1.87%)
May 29, 2009	2.804	2.991	2.804	2.991	3,415	+0.19(+6.67%)
May 28, 2009	2.954	2.982	2.804	2.804	4,705	-0.01(-0.33%)
May 27, 2009	3.140	3.140	2.813	2.813	9,179	+0.01(+0.33%)
May 26, 2009	2.982	3.131	2.804	2.804	29,426	-0.56(-16.67%)
May 22, 2009	2.991	3.365	2.888	3.365	14,000	+0.56(+20.00%)
May 21, 2009	4.038	4.038	2.589	2.804	45,224	-0.56(-16.67%)
May 20, 2009	3.888	3.916	3.365	3.365	6,900	-0.56(-14.28%)
May 19, 2009	3.972	4.103	3.916	3.926	5,001	-0.05(-1.18%)
May 18, 2009	4.010	4.010	3.935	3.972	1,497	+0.00(+0.00%)
May 15, 2009	4.085	4.295	3.841	3.972	4,640	+0.13(+3.34%)
May 14, 2009	4.253	4.309	3.832	3.844	8,264	+0.14(+3.85%)
May 13, 2009	4.253	4.253	3.701	3.701	1,631	-0.43(-10.41%)
May 12, 2009	3.963	4.440	3.954	4.131	4,113	+0.64(+18.50%)
May 11, 2009	3.140	3.505	3.140	3.486	3,889	+0.50(+16.56%)
May 08, 2009	2.991	3.010	2.972	2.991	17,225	-0.03(-0.93%)
May 07, 2009	2.991	3.225	2.972	3.019	19,980	+0.04(+1.25%)
May 06, 2009	3.038	3.038	2.982	2.982	24,338	-0.01(-0.31%)
May 05, 2009	3.178	3.178	2.982	2.991	9,098	+0.03(+0.95%)
May 04, 2009	2.991	3.010	2.955	2.963	8,351	-0.07(-2.46%)
May 01, 2009	3.038	3.038	3.010	3.038	2,888	+0.08(+2.85%)
Apr 30, 2009	3.010	3.010	2.954	2.954	748	-0.06(-1.86%)
Apr 29, 2009	3.000	3.010	3.000	3.010	1,283	+0.05(+1.58%)
Apr 28, 2009	2.963	2.963	2.963	2.963	106	-0.03(-0.94%)
Apr 27, 2009	2.991	2.991	2.991	2.991	1,069	+0.00(+0.00%)
Apr 23, 2009	2.991	2.991	2.991	2.991	0	-0.05(-1.54%)
Apr 22, 2009	2.972	3.038	2.972	3.038	4,451	+0.05(+1.56%)
Apr 21, 2009	2.935	2.991	2.935	2.991	965	+0.00(+0.00%)
Apr 17, 2009	2.991	2.991	2.991	2.991	320	+0.07(+2.56%)
Apr 16, 2009	2.972	2.982	2.916	2.916	490	+0.01(+0.32%)
Apr 15, 2009	2.991	3.010	2.907	2.907	3,628	-0.09(-3.12%)
Apr 13, 2009	3.000	3.000	3.000	3.000	0	+0.01(+0.31%)
Apr 09, 2009	2.991	3.019	2.991	2.991	16,350	+0.00(+0.00%)
Apr 07, 2009	3.019	3.019	2.953	2.991	1,962	-0.03(-0.93%)
Apr 02, 2009	3.019	3.019	3.019	3.019	534	+0.01(+0.31%)

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