Severn Bancorp Inc Historical Stock Prices

SVBI 
$4.65
*  
unch
unch
Get SVBI Alerts
*Delayed - data as of Aug. 20, 2014 9:37 ET  -  Find a broker to begin trading SVBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SVBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
9:37  4.69 N/A N/A  4.65 0
08/19/2014 4.7 4.776 4.6 4.65 9,602
08/18/2014 4.606 4.65 4.606 4.65 1,095
08/15/2014 4.57 4.69 4.4501 4.53 3,237
08/14/2014 4.73 4.73 4.49 4.6 19,271
08/13/2014 4.739 4.7395 4.7 4.7 698
08/12/2014 4.6 4.88 4.56 4.645 16,177
08/11/2014 4.6 4.79 4.57 4.57 56,554
08/08/2014 4.53 4.6 4.53 4.6 6,401
08/07/2014 4.461 4.473 4.46 4.473 3,206
08/06/2014 4.56 4.56 4.46 4.47 7,450
08/05/2014 4.53 4.61 4.48 4.505 755
08/04/2014 4.62 4.62 4.5119 4.62 1,430
08/01/2014 4.62 4.63 4.55 4.61 4,760
07/31/2014 4.56 4.668 4.56 4.61 8,296
07/30/2014 4.6599 4.6599 4.6599 4.6599 00
07/29/2014 4.6 4.661 4.6 4.6599 17,639
07/28/2014 4.62 4.65 4.5863 4.6 4,554
07/25/2014 4.59 4.65 4.59 4.65 8,575
07/24/2014 4.6 4.615 4.57 4.59 3,250
07/23/2014 4.47 4.62 4.47 4.56 70,075
07/22/2014 4.59 4.6 4.551 4.6 5,701
07/21/2014 4.53 4.627 4.53 4.57 7,392
07/18/2014 4.61 4.62 4.53 4.62 24,408
07/17/2014 4.54 4.6 4.52 4.5999 6,338
07/16/2014 4.54 4.556 4.26 4.52 15,411
07/15/2014 4.6 4.699 4.55 4.6 1,260
07/14/2014 4.64 4.67 4.6 4.67 1,660
07/11/2014 4.6 4.6 4.6 4.6 5,696
07/10/2014 4.601 4.65 4.56 4.6 10,133
07/09/2014 4.56 4.65 4.54 4.65 2,201
07/08/2014 4.6 4.61 4.55 4.56 10,647
07/07/2014 4.67 4.89 4.56 4.57 18,327
07/03/2014 4.71 4.8 4.66 4.66 4,900
07/02/2014 4.65 4.75 4.65 4.7136 1,000
07/01/2014 4.65 4.7 4.61 4.67 3,450
06/30/2014 4.65 4.75 4.61 4.64 10,967
06/27/2014 4.68 4.75 4.64 4.75 6,223
06/26/2014 4.64 4.69 4.64 4.69 1,315
06/25/2014 4.61 4.7 4.61 4.7 760
06/24/2014 4.66 4.66 4.62 4.62 804
06/23/2014 4.69 4.74 4.6 4.6 4,301
06/20/2014 4.62 4.73 4.62 4.72 11,855
06/19/2014 4.664 4.71 4.62 4.68 1,744
06/18/2014 4.738 4.738 4.64 4.64 6,000
06/17/2014 4.62 4.719 4.62 4.63 302
06/16/2014 4.6613 4.733 4.6299 4.7 7,862
06/13/2014 4.75 4.773 4.7 4.73 8,146
06/12/2014 4.78 4.79 4.73 4.75 10,410
06/11/2014 4.818 4.84 4.71 4.773 7,007
06/10/2014 4.7 4.817 4.66 4.71 11,280
06/09/2014 4.72 4.779 4.68 4.779 10,950
06/06/2014 4.75 4.87 4.69 4.7587 4,775
06/05/2014 4.8 4.8 4.79 4.79 700
06/04/2014 4.74 4.83 4.7 4.7001 3,921
06/03/2014 4.76 4.872 4.7 4.7 3,900
06/02/2014 4.859 4.8799 4.67 4.8799 15,609
05/30/2014 4.824 4.824 4.824 4.824 00
05/29/2014 4.6519 4.824 4.6519 4.824 245
05/28/2014 4.75 4.79 4.7216 4.76 2,300
05/27/2014 4.732 4.732 4.7 4.7 907
05/23/2014 4.69 4.7387 4.65 4.65 912
05/22/2014 4.672 4.672 4.61 4.61 200
05/21/2014 4.63 4.679 4.62 4.62 5,640
05/20/2014 4.62 4.62 4.62 4.62 798
05/19/2014 4.63 4.767 4.61 4.65 4,690
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?