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 (%)
Nov 30, 2018 8.554 8.771 8.554 8.554 18,832 +0.05(+0.56%)
Nov 29, 2018 8.516 8.667 8.459 8.506 13,706 +0.01(+0.11%)
Nov 28, 2018 8.733 8.733 8.481 8.497 15,496 -0.14(-1.64%)
Nov 27, 2018 8.450 8.781 8.450 8.639 8,485 +0.23(+2.70%)
Nov 26, 2018 8.195 8.833 8.075 8.412 57,720 +0.68(+8.80%)
Nov 23, 2018 7.741 7.779 7.731 7.731 1,692 -0.07(-0.85%)
Nov 21, 2018 7.798 7.798 7.798 0 +0.07(+0.86%)
Nov 20, 2018 8.043 8.043 7.712 7.731 8,251 -0.44(-5.43%)
Nov 19, 2018 8.062 8.176 7.939 8.176 10,039 +0.31(+3.97%)
Nov 16, 2018 8.166 8.166 7.845 7.864 3,385 -0.04(-0.48%)
Nov 15, 2018 8.100 8.363 7.902 7.902 5,312 -0.28(-3.46%)
Nov 14, 2018 8.081 8.238 7.949 8.185 10,339 +0.20(+2.49%)
Nov 13, 2018 8.128 8.178 7.704 7.987 15,179 -0.14(-1.74%)
Nov 12, 2018 7.996 8.128 7.689 8.128 8,084 +0.18(+2.26%)
Nov 09, 2018 7.939 7.977 7.637 7.949 5,924 -0.01(-0.12%)
Nov 08, 2018 7.987 8.005 7.949 7.958 3,126 -0.09(-1.06%)
Nov 07, 2018 8.062 8.089 7.948 8.043 8,131 +0.10(+1.20%)
Nov 06, 2018 8.034 8.034 7.948 7.948 1,795 -0.04(-0.49%)
Nov 05, 2018 8.034 8.081 7.958 7.987 9,883 +0.03(+0.36%)
Nov 02, 2018 8.034 8.119 7.958 7.958 10,051 +0.01(+0.12%)
Nov 01, 2018 7.788 8.217 7.542 7.949 23,231 +0.21(+2.65%)
Oct 31, 2018 7.656 7.870 7.606 7.743 9,192 +0.16(+2.15%)
Oct 30, 2018 7.561 7.592 7.561 7.580 1,051 -0.08(-0.99%)
Oct 29, 2018 7.533 7.656 7.514 7.656 4,160 +0.01(+0.12%)
Oct 26, 2018 7.835 7.835 7.514 7.646 9,204 +0.04(+0.50%)
Oct 25, 2018 8.062 8.062 7.609 7.609 6,484 -0.19(-2.42%)
Oct 24, 2018 8.043 8.048 7.798 7.798 12,571 -0.34(-4.18%)
Oct 23, 2018 8.355 8.355 8.138 8.138 3,195 -0.33(-3.95%)
Oct 22, 2018 8.856 8.856 8.443 8.473 2,535 -0.03(-0.40%)
Oct 19, 2018 8.639 8.639 8.506 8.506 1,163 -0.16(-1.84%)
Oct 18, 2018 8.648 8.906 8.365 8.666 5,969 +0.02(+0.21%)
Oct 17, 2018 8.818 8.818 8.412 8.648 2,697 -0.26(-2.87%)
Oct 16, 2018 8.762 8.970 8.639 8.903 12,633 +0.08(+0.86%)
Oct 15, 2018 8.317 8.828 8.280 8.828 9,273 +0.43(+5.06%)
Oct 12, 2018 8.346 8.402 8.166 8.402 37,136 +0.10(+1.25%)
Oct 11, 2018 8.336 8.505 8.298 8.298 10,061 +0.02(+0.23%)
Oct 10, 2018 8.442 8.539 8.280 8.280 8,630 +0.01(+0.11%)
Oct 09, 2018 8.270 8.270 8.270 8.270 853 -0.24(-2.78%)
Oct 08, 2018 8.298 8.563 8.270 8.506 11,999 +0.18(+2.21%)
Oct 05, 2018 8.270 8.473 8.270 8.322 7,194 +0.02(+0.28%)
Oct 04, 2018 8.573 8.863 7.632 8.298 37,951 -0.44(-5.08%)
Oct 03, 2018 8.960 8.996 8.743 8.743 6,135 -0.30(-3.34%)
Oct 02, 2018 9.057 9.121 8.768 9.045 5,051 +0.02(+0.21%)
Oct 01, 2018 9.196 9.231 9.007 9.026 13,022 -0.24(-2.55%)
Sep 28, 2018 9.121 9.263 9.121 9.263 13,542 +0.09(+1.03%)
Sep 27, 2018 9.310 9.310 9.121 9.168 4,871 -0.09(-1.02%)
Sep 26, 2018 9.310 9.310 9.055 9.263 6,754 +0.19(+2.08%)
Sep 25, 2018 9.033 9.320 9.006 9.074 88,889 -0.05(-0.52%)
Sep 24, 2018 8.743 9.121 8.719 9.121 10,564 +0.38(+4.32%)
Sep 21, 2018 9.215 9.215 8.743 8.743 31,634 -0.43(-4.64%)
Sep 20, 2018 8.837 9.168 8.837 9.168 116,415 +0.38(+4.30%)
Sep 19, 2018 8.790 8.979 8.743 8.790 8,010 +0.14(+1.64%)
Sep 18, 2018 8.970 9.026 8.648 8.648 11,265 -0.09(-1.08%)
Sep 17, 2018 8.743 8.979 8.743 8.743 5,336 -0.05(-0.54%)
Sep 14, 2018 8.979 9.026 8.790 8.790 5,713 -0.19(-2.11%)
Sep 13, 2018 8.837 8.979 8.695 8.979 4,532 +0.24(+2.70%)
Sep 12, 2018 8.648 8.837 8.648 8.743 7,643 +0.00(+0.00%)
Sep 11, 2018 8.743 8.884 8.695 8.743 7,161 +0.00(+0.00%)
Sep 10, 2018 8.648 8.837 8.506 8.743 8,914 +0.09(+1.09%)
Sep 07, 2018 8.743 8.743 8.459 8.648 3,068 -0.09(-1.08%)
Sep 06, 2018 8.648 8.743 8.620 8.743 2,378 +0.08(+0.87%)
Sep 05, 2018 8.714 8.714 8.479 8.667 1,900 -0.05(-0.54%)
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.