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 (%)
Mar 29, 2018		6.757	6.757	6.757	0	-0.14(-2.04%)
Mar 28, 2018	6.757	6.898	6.681	6.898	41,671	+0.23(+3.52%)
Mar 27, 2018	6.875	6.875	6.663	6.663	14,835	-0.19(-2.74%)
Mar 26, 2018	6.851	6.851	6.757	6.851	21,731	-0.05(-0.68%)
Mar 23, 2018	6.945	6.945	6.821	6.898	8,615	-0.09(-1.34%)
Mar 22, 2018	6.992	7.039	6.945	6.992	1,427	+0.05(+0.68%)
Mar 21, 2018	7.039	7.039	6.898	6.945	12,268	-0.09(-1.33%)
Mar 20, 2018	7.086	7.137	6.992	7.039	9,197	-0.05(-0.66%)
Mar 19, 2018	7.180	7.180	7.086	7.086	3,009	-0.09(-1.31%)
Mar 16, 2018	7.180	7.180	7.039	7.180	11,271	+0.02(+0.33%)
Mar 15, 2018	7.180	7.180	7.135	7.156	2,652	+0.07(+0.99%)
Mar 14, 2018	7.178	7.178	7.086	7.086	5,491	-0.14(-1.95%)
Mar 13, 2018	7.226	7.226	7.133	7.226	771	+0.05(+0.65%)
Mar 12, 2018	7.128	7.367	7.086	7.180	10,207	+0.16(+2.34%)
Mar 09, 2018	6.992	7.016	6.898	7.016	4,411	+0.12(+1.70%)
Mar 08, 2018	6.898	6.969	6.860	6.898	11,766	+0.05(+0.68%)
Mar 07, 2018	6.898	7.034	6.851	6.851	34,370	-0.02(-0.27%)
Mar 06, 2018	6.917	6.917	6.823	6.870	7,115	+0.05(+0.69%)
Mar 05, 2018	6.870	7.103	6.776	6.823	1,731	+0.00(+0.00%)
Mar 02, 2018	6.776	6.823	6.730	6.823	12,960	+0.05(+0.69%)
Mar 01, 2018	6.730	6.917	6.683	6.776	34,364	+0.09(+1.40%)
Feb 28, 2018	6.823	6.823	6.675	6.683	20,533	-0.12(-1.79%)
Feb 27, 2018	6.776	6.818	6.730	6.805	15,264	+0.08(+1.12%)
Feb 26, 2018	6.730	6.823	6.730	6.730	41,209	-0.02(-0.35%)
Feb 23, 2018	6.823	6.823	6.753	6.753	15,307	+0.02(+0.35%)
Feb 22, 2018	6.917	6.917	6.730	6.730	84,841	-0.23(-3.36%)
Feb 21, 2018	6.917	6.963	6.917	6.963	5,039	+0.05(+0.68%)
Feb 20, 2018	7.010	7.057	6.917	6.917	5,378	-0.09(-1.33%)
Feb 16, 2018		7.010	7.010	7.010	0	-0.28(-3.85%)
Feb 15, 2018	7.339	7.477	7.127	7.290	6,506	+0.05(+0.65%)
Feb 14, 2018	7.197	7.267	7.197	7.244	1,623	+0.10(+1.39%)
Feb 13, 2018	7.141	7.141	7.103	7.145	2,467	-0.05(-0.73%)
Feb 12, 2018	6.963	7.664	6.963	7.197	30,848	+0.14(+1.99%)
Feb 09, 2018	7.244	7.440	6.963	7.057	30,302	-0.09(-1.31%)
Feb 08, 2018	7.057	7.150	6.999	7.150	1,281	-0.02(-0.33%)
Feb 07, 2018	7.244	7.244	7.103	7.174	561	-0.12(-1.60%)
Feb 06, 2018	7.150	7.290	7.019	7.290	9,319	+0.07(+0.97%)
Feb 05, 2018	7.290	7.571	7.290	7.220	19,122	-0.07(-0.96%)
Feb 02, 2018	7.384	7.384	7.336	7.290	7,626	-0.14(-1.89%)
Feb 01, 2018	7.477	7.477	7.477	7.431	4,315	-0.07(-0.95%)
Jan 31, 2018	7.477	7.571	7.431	7.502	11,039	+0.14(+1.93%)
Jan 30, 2018		7.383	7.383	7.360	2,314	-0.02(-0.32%)
Jan 29, 2018	7.477	7.477	7.372	7.383	5,599	-0.09(-1.26%)
Jan 26, 2018	7.384	7.477	7.384	7.477	1,777	+0.05(+0.63%)
Jan 25, 2018	7.423	7.459	7.423	7.431	2,545	+0.00(+0.00%)
Jan 24, 2018	7.477	7.477	7.431	7.431	5,316	+0.00(+0.00%)
Jan 23, 2018	7.438	7.477	7.431	7.431	8,715	+0.00(+0.00%)
Jan 22, 2018	7.477	7.524	7.431	7.431	5,190	-0.05(-0.62%)
Jan 19, 2018	7.384	7.477	7.384	7.477	9,760	+0.14(+1.91%)
Jan 18, 2018	7.361	7.384	7.311	7.337	2,903	+0.00(+0.00%)
Jan 17, 2018	7.197	7.337	7.103	7.337	13,404	+0.19(+2.61%)
Jan 16, 2018	7.057	7.057	7.057	7.150	9,696	+0.14(+2.00%)
Jan 12, 2018		7.010	7.010	7.010	0	-0.19(-2.60%)
Jan 11, 2018	7.057	7.197	7.057	7.197	2,662	+0.19(+2.67%)
Jan 10, 2018	7.150	7.150	7.010	7.010	7,755	-0.12(-1.64%)
Jan 09, 2018	7.150	7.337	7.103	7.127	20,544	-0.09(-1.19%)
Jan 08, 2018	7.197	7.248	7.150	7.213	7,320	-0.03(-0.43%)
Jan 05, 2018	7.337	7.375	7.150	7.244	36,388	-0.09(-1.27%)
Jan 04, 2018	7.290	7.384	7.244	7.337	70,738	+0.09(+1.29%)
Jan 03, 2018	6.870	7.337	6.858	7.244	115,380	+0.51(+7.64%)

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