Severn Bancorp Inc Historical Stock Prices

SVBI 
$4.81
*  
0.12
2.43%
Get SVBI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SVBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SVBI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.96  4.9495  4.79  4.81 5,763
03/30/2015 4.94 4.9495 4.79 4.81 5,763
03/27/2015 4.8 4.95 4.75 4.93 4,319
03/26/2015 4.7475 4.7475 4.7475 4.7475 1,202
03/25/2015 4.7 4.7 4.64 4.65 9,916
03/24/2015 4.81 4.81 4.81 4.81 00
03/23/2015 4.79 4.81 4.79 4.81 1,005
03/20/2015 4.9 4.9 4.8 4.8 3,905
03/19/2015 4.9 4.9 4.73 4.73 1,792
03/18/2015 4.74 4.8 4.73 4.8 3,466
03/17/2015 4.69 4.7 4.67 4.67 4,207
03/16/2015 4.6307 4.6307 4.6307 4.6307 430
03/13/2015 4.659 4.7 4.56 4.7 8,631
03/12/2015 4.578 4.68 4.578 4.68 4,582
03/11/2015 4.528 4.69 4.51 4.55 7,682
03/10/2015 4.53 4.53 4.53 4.53 00
03/09/2015 4.6 4.65 4.53 4.53 2,700
03/06/2015 4.56 4.57 4.56 4.57 389
03/05/2015 4.5385 4.5385 4.5385 4.5385 1,001
03/04/2015 4.56 4.61 4.51 4.582 37,119
03/03/2015 4.55 4.6 4.55 4.6 4,730
03/02/2015 4.5 4.5704 4.5 4.5704 6,394
02/27/2015 4.49 4.684 4.45 4.5 21,166
02/26/2015 4.41 4.5001 4.4 4.5001 6,775
02/25/2015 4.4021 4.49 4.4021 4.49 1,903
02/24/2015 4.489 4.49 4.489 4.49 255
02/23/2015 4.41 4.41 4.41 4.41 00
02/20/2015 4.47 4.49 4.376 4.41 28,146
02/19/2015 4.476 4.476 4.47 4.47 250
02/18/2015 4.47 4.53 4.47 4.47 1,058
02/17/2015 4.47 4.5032 4.47 4.5032 1,310
02/13/2015 4.475 4.475 4.4501 4.4501 207
02/12/2015 4.45 4.4501 4.45 4.4501 355
02/11/2015 4.49 4.53 4.45 4.53 1,016
02/10/2015 4.41 4.465 4.25 4.45 14,329
02/09/2015 4.42 4.522 4.42 4.5 508
02/06/2015 4.42 4.6 4.42 4.5499 1,580
02/05/2015 4.51 4.51 4.51 4.51 100
02/04/2015 4.45 4.4695 4.3805 4.3805 2,890
02/03/2015 4.55 4.55 4.45 4.54 5,922
02/02/2015 4.46 4.49 4.45 4.49 1,795
01/30/2015 4.41 4.5 4.41 4.45 409
01/29/2015 4.52 4.57 4.35 4.35 1,251
01/28/2015 4.37 4.37 4.37 4.37 100
01/27/2015 4.37 4.37 4.37 4.37 102
01/26/2015 4.5 4.56 4.45 4.51 8,063
01/23/2015 4.44 4.51 4.39 4.51 658
01/22/2015 4.35 4.5283 4.32 4.5 8,728
01/21/2015 4.5 4.5 4.4 4.49 3,600
01/20/2015 4.32 4.541 4.32 4.541 200
01/16/2015 4.28 4.57 4.28 4.57 200
01/15/2015 4.4 4.4 4.4 4.4 00
01/14/2015 4.53 4.54 4.26 4.4 11,777
01/13/2015 4.51 4.51 4.51 4.51 232
01/12/2015 4.564 4.7 4.48 4.51 1,900
01/09/2015 4.5 4.6886 4.48 4.5 2,664
01/08/2015 4.5 4.5 4.5 4.5 200
01/07/2015 4.5 4.5 4.5 4.5 260
01/06/2015 4.55 4.55 4.52 4.52 1,162
01/05/2015 4.54 4.592 4.54 4.58 2,602
01/02/2015 4.51 4.51 4.51 4.51 100
12/31/2014 4.53 4.539 4.51 4.539 1,309
12/30/2014 4.53 4.53 4.51 4.51 1,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?