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 (%)
Feb 28, 2020 7.833 7.833 7.722 7.732 12,965 -0.20(-2.55%)
Feb 27, 2020 7.954 7.963 7.829 7.935 15,498 -0.02(-0.24%)
Feb 26, 2020 7.954 7.973 7.954 7.954 1,128 -0.01(-0.12%)
Feb 25, 2020 7.954 8.002 7.954 7.963 7,772 -0.06(-0.80%)
Feb 24, 2020 8.006 8.028 7.954 8.028 9,835 -0.00(-0.04%)
Feb 21, 2020 8.002 8.291 8.002 8.031 5,186 -0.02(-0.24%)
Feb 20, 2020 8.054 8.087 8.012 8.050 5,931 -0.02(-0.24%)
Feb 19, 2020 8.098 8.098 8.056 8.070 3,963 -0.06(-0.71%)
Feb 18, 2020 8.002 8.129 8.002 8.127 7,790 +0.01(+0.12%)
Feb 14, 2020 8.050 8.118 8.002 8.118 4,978 +0.05(+0.64%)
Feb 13, 2020 8.094 8.097 8.002 8.066 4,837 -0.20(-2.37%)
Feb 12, 2020 8.204 8.262 8.012 8.262 3,404 +0.17(+2.15%)
Feb 11, 2020 8.147 8.204 8.062 8.088 1,646 +0.05(+0.60%)
Feb 10, 2020 8.001 8.243 8.001 8.040 1,722 -0.25(-3.03%)
Feb 07, 2020 8.436 8.436 8.291 8.291 4,460 +0.03(+0.31%)
Feb 06, 2020 7.915 8.481 7.886 8.265 251,868 +0.38(+4.77%)
Feb 05, 2020 7.935 7.977 7.809 7.889 5,663 -0.07(-0.82%)
Feb 04, 2020 7.809 8.078 7.713 7.954 18,253 +0.14(+1.85%)
Feb 03, 2020 7.954 7.954 7.729 7.809 3,956 -0.14(-1.82%)
Jan 31, 2020 7.906 7.954 7.906 7.954 3,734 -0.22(-2.71%)
Jan 30, 2020 7.896 8.176 7.829 8.176 5,946 +0.13(+1.56%)
Jan 29, 2020 8.089 8.272 7.727 8.050 29,409 -0.05(-0.62%)
Jan 28, 2020 8.706 8.807 8.060 8.101 22,606 -0.67(-7.66%)
Jan 27, 2020 8.774 8.860 8.696 8.773 2,982 -0.07(-0.76%)
Jan 24, 2020 8.831 8.841 8.822 8.841 1,037 +0.15(+1.78%)
Jan 23, 2020 8.725 8.870 8.687 8.687 5,906 -0.17(-1.96%)
Jan 22, 2020 8.696 8.860 8.581 8.860 10,581 +0.08(+0.88%)
Jan 21, 2020 8.677 8.783 8.581 8.783 8,433 +0.11(+1.22%)
Jan 17, 2020 8.764 8.841 8.677 8.677 4,356 -0.05(-0.55%)
Jan 16, 2020 8.677 8.725 8.677 8.725 4,520 +0.03(+0.33%)
Jan 15, 2020 8.677 8.764 8.677 8.696 4,252 +0.00(+0.00%)
Jan 14, 2020 8.706 8.908 8.677 8.696 10,360 -0.02(-0.22%)
Jan 13, 2020 8.687 8.966 8.687 8.715 8,850 -0.13(-1.53%)
Jan 10, 2020 8.754 8.884 8.754 8.850 2,489 -0.07(-0.76%)
Jan 09, 2020 8.899 8.957 8.889 8.918 22,325 +0.10(+1.09%)
Jan 08, 2020 8.822 8.822 8.822 8.822 393 +0.00(+0.00%)
Jan 07, 2020 8.831 8.899 8.783 8.822 5,337 -0.05(-0.54%)
Jan 06, 2020 8.706 8.954 8.677 8.870 13,978 +0.12(+1.32%)
Jan 03, 2020 8.764 8.995 8.715 8.754 6,949 -0.16(-1.84%)
Jan 02, 2020 8.985 9.071 8.918 8.918 3,581 -0.06(-0.64%)
Dec 31, 2019 9.014 9.087 8.918 8.976 12,239 +0.04(+0.43%)
Dec 30, 2019 8.918 9.005 8.918 8.937 5,447 +0.02(+0.22%)
Dec 27, 2019 8.822 9.053 8.822 8.918 10,061 +0.09(+0.98%)
Dec 26, 2019 8.754 9.043 8.715 8.831 8,988 +0.00(+0.00%)
Dec 24, 2019 8.937 9.111 8.721 8.831 5,082 -0.11(-1.19%)
Dec 23, 2019 9.111 9.159 8.243 8.937 10,341 -0.21(-2.32%)
Dec 20, 2019 9.063 9.149 8.754 9.149 30,805 +0.04(+0.42%)
Dec 19, 2019 8.966 9.111 8.812 9.111 8,100 +0.02(+0.21%)
Dec 18, 2019 8.831 9.140 8.793 9.091 4,218 +0.08(+0.86%)
Dec 17, 2019 8.677 9.014 8.532 9.014 9,105 +0.11(+1.19%)
Dec 16, 2019 8.908 8.918 8.677 8.908 6,622 +0.06(+0.65%)
Dec 13, 2019 8.635 8.850 8.604 8.850 3,630 +0.09(+0.99%)
Dec 12, 2019 8.764 8.773 8.590 8.764 4,290 -0.03(-0.33%)
Dec 11, 2019 8.638 8.918 8.638 8.793 3,130 +0.10(+1.11%)
Dec 10, 2019 8.687 8.871 8.552 8.696 23,163 +0.02(+0.22%)
Dec 09, 2019 8.561 8.802 8.561 8.677 2,424 +0.01(+0.11%)
Dec 06, 2019 8.667 8.773 8.542 8.667 15,662 -0.02(-0.22%)
Dec 05, 2019 8.754 8.773 8.611 8.687 3,274 +0.14(+1.69%)
Dec 04, 2019 8.513 8.761 8.494 8.542 20,522 -0.05(-0.56%)
Dec 03, 2019 8.504 8.590 8.504 8.590 1,181 +0.01(+0.11%)
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.