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 (%)
Oct 28, 2011	2.505	2.711	2.711	2.711	2,353	+0.20(+7.81%)
Oct 27, 2011	2.542	2.692	2.422	2.514	2,184	-0.03(-1.10%)
Oct 26, 2011	2.739	2.804	2.439	2.542	17,012	-0.27(-9.63%)
Oct 25, 2011	2.533	2.813	2.454	2.813	10,522	+0.18(+6.74%)
Oct 24, 2011	2.776	2.776	2.439	2.636	9,356	+0.07(+2.92%)
Oct 20, 2011	2.561	2.561	2.561	2.561	0	+0.08(+3.40%)
Oct 19, 2011	2.477	2.477	2.383	2.477	3,159	-0.05(-1.85%)
Oct 18, 2011	2.748	2.748	2.374	2.524	10,378	+0.06(+2.27%)
Oct 17, 2011	2.346	2.570	2.253	2.468	9,525	+0.10(+4.35%)
Oct 14, 2011	2.253	2.383	2.253	2.365	18,535	+0.03(+1.20%)
Oct 13, 2011	2.271	2.402	2.243	2.337	6,098	-0.23(-9.09%)
Oct 12, 2011	2.196	2.570	2.196	2.570	18,055	+0.28(+12.24%)
Oct 11, 2011	2.524	2.524	2.290	2.290	10,628	+0.00(+0.00%)
Oct 07, 2011	2.430	2.290	2.290	2.290	4,065	+0.04(+1.66%)
Oct 06, 2011	2.140	2.253	2.131	2.252	4,217	+0.10(+4.78%)
Oct 05, 2011	2.140	2.150	2.103	2.150	1,283	+0.05(+2.22%)
Oct 04, 2011	2.103	2.140	2.103	2.103	4,419	-0.10(-4.67%)
Oct 03, 2011	2.225	2.231	2.206	2.206	3,925	-0.14(-5.97%)
Sep 30, 2011	2.262	2.346	2.253	2.346	1,535	-0.01(-0.39%)
Sep 29, 2011	2.243	2.355	2.243	2.355	251	-0.05(-1.95%)
Sep 28, 2011	2.262	2.402	2.262	2.402	430	+0.13(+5.76%)
Sep 27, 2011	2.281	2.393	2.215	2.271	2,863	-0.07(-3.19%)
Sep 23, 2011	2.327	2.346	2.346	2.346	962	-0.13(-5.28%)
Sep 22, 2011	2.243	2.477	2.225	2.477	8,266	+0.02(+0.68%)
Sep 21, 2011	2.561	2.561	2.460	2.460	2,032	+0.12(+5.28%)
Sep 20, 2011	2.262	2.430	2.253	2.337	5,177	-0.14(-5.66%)
Sep 19, 2011	2.411	2.477	2.411	2.477	322	+0.05(+1.92%)
Sep 16, 2011	2.598	2.636	2.411	2.430	4,473	-0.30(-10.96%)
Sep 15, 2011	2.000	2.776	2.000	2.729	24,803	+0.45(+19.67%)
Sep 14, 2011	2.215	2.458	2.140	2.281	7,641	-0.21(-8.61%)
Sep 13, 2011	2.477	2.505	2.477	2.496	1,390	+0.17(+7.23%)
Sep 12, 2011	2.514	2.654	1.953	2.327	18,528	-0.21(-8.12%)
Sep 09, 2011	2.813	2.813	2.533	2.533	4,385	-0.22(-8.14%)
Sep 08, 2011	2.813	2.813	2.711	2.757	962	-0.12(-4.22%)
Sep 07, 2011	2.879	2.879	2.879	2.879	297	+0.07(+2.67%)
Sep 06, 2011	2.757	2.804	2.757	2.804	255	-0.03(-0.99%)
Aug 31, 2011	2.832	2.832	2.832	2.832	2,246	+0.01(+0.33%)
Aug 29, 2011	2.757	2.823	2.823	2.823	1,818	-0.06(-1.95%)
Aug 26, 2011	2.832	2.879	2.832	2.879	213	+0.03(+0.98%)
Aug 25, 2011	2.944	2.944	2.795	2.851	2,835	-0.01(-0.33%)
Aug 24, 2011	2.243	2.860	2.243	2.860	34,465	+0.57(+24.90%)
Aug 23, 2011	2.337	2.337	2.196	2.290	4,159	-0.05(-2.24%)
Aug 22, 2011	2.636	2.636	2.103	2.342	1,176	-0.03(-1.41%)
Aug 19, 2011	2.468	2.657	2.374	2.376	2,979	-0.05(-2.24%)
Aug 18, 2011	2.514	2.664	2.430	2.430	4,374	-0.12(-4.76%)
Aug 17, 2011	2.570	2.570	2.430	2.552	855	-0.06(-2.15%)
Aug 15, 2011	2.449	2.608	2.608	2.608	1,604	+0.01(+0.36%)
Aug 12, 2011	2.458	2.617	2.458	2.598	2,032	+0.17(+6.92%)
Aug 11, 2011	2.533	2.617	2.430	2.430	1,526	-0.19(-7.14%)
Aug 10, 2011	2.524	2.654	2.430	2.617	1,471	-0.10(-3.78%)
Aug 09, 2011	2.720	2.720	2.346	2.720	1,390	+0.02(+0.69%)
Aug 08, 2011	2.804	2.804	2.701	2.701	1,176	-0.20(-6.77%)
Aug 05, 2011	2.888	2.897	2.804	2.897	6,027	+0.05(+1.64%)
Aug 04, 2011	2.869	2.907	2.813	2.851	4,168	+0.03(+0.99%)
Aug 03, 2011	2.982	3.066	2.823	2.823	2,950	-0.13(-4.43%)
Aug 02, 2011	2.991	3.075	2.954	2.954	1,818	-0.13(-4.24%)

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