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 (%)
Sep 29, 2017	6.589	6.776	6.543	6.543	30,952	+0.00(+0.00%)
Sep 28, 2017	6.543	6.571	6.543	6.543	6,546	+0.00(+0.00%)
Sep 27, 2017	6.552	6.552	6.543	6.543	1,194	-0.05(-0.74%)
Sep 26, 2017	6.496	6.683	6.496	6.591	4,222	+0.14(+2.21%)
Sep 25, 2017	6.496	6.496	6.356	6.449	7,082	-0.05(-0.72%)
Sep 22, 2017	6.426	6.543	6.356	6.496	15,085	+0.14(+2.21%)
Sep 21, 2017	6.356	6.360	6.356	6.356	2,358	-0.07(-1.09%)
Sep 20, 2017	6.356	6.426	6.356	6.426	2,366	-0.02(-0.36%)
Sep 19, 2017	6.402	6.449	6.379	6.449	6,272	-0.09(-1.43%)
Sep 18, 2017	6.360	6.543	6.356	6.543	4,901	+0.14(+2.19%)
Sep 15, 2017	6.636	6.636	6.402	6.402	36,902	-0.33(-4.86%)
Sep 14, 2017	6.543	6.730	6.543	6.730	1,860	+0.00(+0.00%)
Sep 13, 2017	6.636	6.730	6.543	6.730	7,895	+0.00(+0.00%)
Sep 12, 2017	6.730	6.730	6.683	6.730	1,307	+0.00(+0.00%)
Sep 11, 2017	6.683	6.730	6.589	6.730	59,969	+0.02(+0.35%)
Sep 08, 2017	6.589	6.823	6.589	6.706	5,688	-0.12(-1.71%)
Sep 07, 2017	6.589	6.823	6.589	6.823	36,683	+0.14(+2.10%)
Sep 06, 2017	6.730	6.730	6.589	6.683	12,920	-0.05(-0.69%)
Sep 05, 2017	6.543	6.730	6.543	6.730	3,677	+0.19(+2.86%)
Sep 01, 2017	6.533	6.636	6.449	6.543	42,251	+0.14(+2.19%)
Aug 31, 2017	6.543	6.589	6.402	6.402	27,104	-0.14(-2.14%)
Aug 30, 2017	6.636	6.636	6.543	6.543	2,845	-0.14(-2.10%)
Aug 29, 2017	6.683	6.683	6.683	6.683	315	+0.14(+2.14%)
Aug 28, 2017	6.589	6.683	6.543	6.543	13,858	-0.09(-1.41%)
Aug 25, 2017	6.610	6.636	6.589	6.636	3,594	+0.08(+1.28%)
Aug 24, 2017	6.664	6.664	6.543	6.552	2,630	-0.08(-1.27%)
Aug 22, 2017		6.636	6.636	6.636	6	-0.05(-0.70%)
Aug 21, 2017	6.683	6.683	6.683	6.683	211	-0.05(-0.69%)
Aug 18, 2017	6.636	6.730	6.636	6.730	2,134	+0.00(+0.00%)
Aug 17, 2017	6.730	6.730	6.636	6.730	13,379	+0.00(+0.00%)
Aug 16, 2017	6.730	6.730	6.683	6.730	3,208	-0.07(-1.03%)
Aug 15, 2017	6.776	6.800	6.776	6.800	2,379	+0.02(+0.34%)
Aug 14, 2017	6.683	6.776	6.683	6.776	1,945	+0.09(+1.40%)
Aug 10, 2017		6.683	6.683	6.683	134	+0.00(+0.00%)
Aug 09, 2017	6.730	6.730	6.683	6.683	2,406	-0.14(-2.05%)
Aug 07, 2017		6.823	6.823	6.823	6	+0.09(+1.39%)
Aug 04, 2017	6.730	6.730	6.730	6.730	400	+0.05(+0.70%)
Aug 03, 2017	6.730	6.746	6.683	6.683	4,553	-0.05(-0.69%)
Aug 02, 2017	6.730	6.730	6.730	6.730	108	-0.09(-1.37%)
Aug 01, 2017	6.730	6.823	6.730	6.823	31,491	+0.05(+0.69%)
Jul 31, 2017	6.730	6.776	6.730	6.776	4,619	-0.05(-0.68%)
Jul 28, 2017	6.730	6.823	6.730	6.823	1,991	+0.00(+0.00%)
Jul 26, 2017		6.823	6.823	6.823	20	+0.14(+2.10%)
Jul 25, 2017	6.823	6.870	6.683	6.683	5,996	-0.05(-0.69%)
Jul 24, 2017	6.730	6.776	6.730	6.730	1,983	+0.07(+1.11%)
Jul 21, 2017	6.776	6.776	6.655	6.655	2,658	-0.07(-1.03%)
Jul 20, 2017	6.730	6.730	6.725	6.725	224	-0.05(-0.76%)
Jul 17, 2017		6.776	6.776	6.776	58	+0.23(+3.57%)
Jul 13, 2017		6.543	6.543	6.543	74	-0.19(-2.78%)
Jul 11, 2017		6.730	6.730	6.730	192	+0.09(+1.41%)
Jul 10, 2017	6.730	6.917	6.636	6.636	58,254	-0.19(-2.74%)
Jul 07, 2017	6.688	6.963	6.636	6.823	3,442	+0.00(+0.00%)
Jul 06, 2017	6.730	6.823	6.730	6.823	3,201	+0.09(+1.39%)
Jul 05, 2017	6.730	6.730	6.730	6.730	461	-0.05(-0.69%)

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