Dark

SVBI
Severn Bancorp Inc/MD
stock NASDAQ

Inactive

Oct 29, 2021

13.63USD+5.659%(+0.73)64,200

Pre-market

0.00USD-100.000%(-12.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-29	13.0000	13.6300	12.8600	13.6300	+5.659%	64,200	0.000%
2021-10-28	12.7650	12.9000	12.7650	12.9000	+1.415%	4,458	+5.659%
2021-10-27	12.8300	12.8500	12.7200	12.7200	-0.079%	696	+7.154%
2021-10-26	13.1000	13.1000	12.7200	12.7300	+0.079%	4,749	+7.070%
2021-10-25	12.7000	12.8600	12.7000	12.7200	-0.235%	4,556	+7.154%
2021-10-22	12.7700	12.7800	12.7500	12.7500	-0.157%	2,332	+6.902%
2021-10-21	12.9546	12.9800	12.7700	12.7700	-0.545%	2,228	+6.735%
2021-10-20	12.8800	12.8800	12.7650	12.8400	+1.102%	1,209	+6.153%
2021-10-19	12.7900	13.1000	12.7000	12.7000	-0.392%	4,117	+7.323%
2021-10-18	12.8200	12.9000	12.6900	12.7500	-1.163%	5,944	+6.902%
2021-10-15	12.8000	12.9600	12.7100	12.9000	+0.311%	4,390	+5.659%
2021-10-14	12.7900	12.8600	12.7600	12.8600	+0.234%	1,207	+5.988%
2021-10-13	12.9000	12.9000	12.6222	12.8300	-1.232%	5,274	+6.235%
2021-10-12	13.0383	13.0500	12.9800	12.9900	+0.154%	1,775	+4.927%
2021-10-11	13.0000	13.1200	12.9700	12.9700	+0.077%	16,976	+5.089%
2021-10-08	12.6800	12.9800	12.6800	12.9600	+2.532%	8,799	+5.170%
2021-10-07	12.6100	12.6850	12.5400	12.6400	+0.317%	18,097	+7.832%
2021-10-06	12.6000	12.6000	12.5173	12.6000	+0.800%	3,663	+8.175%
2021-10-05	12.5500	12.6200	12.5000	12.5000	+0.321%	32,976	+9.040%
2021-10-04	12.5500	12.5900	12.4600	12.4600	-0.160%	3,497	+9.390%
2021-10-01	12.4600	12.5200	12.4600	12.4800	-0.319%	2,848	+9.215%
2021-09-30	12.5200	12.5200	12.5200	12.5200	+0.401%	641	+8.866%
2021-09-29	12.4800	12.5000	12.4600	12.4700	+0.161%	8,212	+9.302%
2021-09-28	12.5200	12.5500	12.4100	12.4500	-0.320%	6,125	+9.478%
2021-09-27	12.3300	12.5000	12.3300	12.4900	+1.134%	7,860	+9.127%
2021-09-24	12.3200	12.3500	12.3200	12.3500	+1.147%	562	+10.364%
2021-09-23	12.2000	12.2500	12.1800	12.2100	+0.494%	1,363	+11.630%
2021-09-22	12.1500	12.1869	12.1100	12.1500	0.000%	3,159	+12.181%
2021-09-21	12.1501	12.1800	12.1500	12.1500	-0.328%	3,228	+12.181%
2021-09-20	12.3500	12.3700	12.1500	12.1900	-2.402%	8,158	+11.813%
2021-09-17	12.2900	12.4900	12.2500	12.4900	+1.793%	36,459	+9.127%
2021-09-16	12.3638	12.3800	12.2700	12.2700	-0.698%	1,970	+11.084%
2021-09-15	12.4000	12.4000	12.2300	12.3563	+0.868%	1,370	+10.308%
2021-09-14	12.3400	12.3600	12.2300	12.2500	-0.970%	5,969	+11.265%
2021-09-13	12.4000	12.4000	12.3100	12.3700	+0.487%	4,368	+10.186%
2021-09-10	12.3000	12.3900	12.1400	12.3100	+0.081%	3,822	+10.723%
2021-09-09	12.3000	12.3700	12.3000	12.3000	-0.405%	1,781	+10.813%
2021-09-08	12.4150	12.4800	12.3500	12.3500	-0.403%	1,314	+10.364%
2021-09-07	12.4500	12.5000	12.4000	12.4000	-0.800%	5,435	+9.919%
2021-09-03	12.4000	12.5000	12.4000	12.5000	+0.482%	5,659	+9.040%
2021-09-02	12.3860	12.4600	12.3500	12.4400	+0.323%	4,250	+9.566%
2021-09-01	12.5000	12.5000	12.4000	12.4000	-0.402%	1,864	+9.919%
2021-08-31	12.4100	12.5200	12.4100	12.4500	+0.322%	23,383	+9.478%
2021-08-30	12.4700	12.5200	12.3400	12.4100	-0.641%	2,481	+9.831%
2021-08-27	12.5000	12.5900	12.4201	12.4900	+0.645%	5,882	+9.127%
2021-08-26	12.2700	12.4600	12.2500	12.4100	+2.140%	5,170	+9.831%
2021-08-25	12.1700	12.4000	12.1500	12.1500	-0.410%	3,087	+12.181%
2021-08-24	12.0904	12.2800	12.0904	12.2000	-0.245%	2,118	+11.721%
2021-08-23	12.3250	12.3900	12.1600	12.2300	0.000%	2,359	+11.447%
2021-08-20	12.2300	12.2630	12.2300	12.2300	0.000%	508	+11.447%
2021-08-19	12.1400	12.2300	12.0000	12.2300	-0.972%	158,620	+11.447%
2021-08-18	12.4300	12.4300	12.3100	12.3500	-0.723%	4,086	+10.364%
2021-08-17	12.3900	12.4400	12.3100	12.4400	+0.242%	7,104	+9.566%
2021-08-16	12.4100	12.5000	12.4100	12.4100	-0.720%	3,916	+9.831%
2021-08-12	12.4500	12.5000	12.4500	12.5000	0.000%	3,388	+9.040%
2021-08-11	12.4600	12.5000	12.4500	12.5000	+0.402%	6,565	+9.040%
2021-08-10	12.4800	12.5000	12.4100	12.4500	+0.403%	6,748	+9.478%
2021-08-09	12.3800	12.5000	12.3800	12.4000	-0.402%	8,288	+9.919%
2021-08-06	12.3500	12.4900	12.3500	12.4500	+1.384%	10,942	+9.478%
2021-08-05	12.2400	12.2900	12.0724	12.2800	+0.656%	10,047	+10.993%
2021-08-04	12.0024	12.2000	12.0024	12.2000	-0.327%	539	+11.721%
2021-08-03	12.1500	12.2600	12.0000	12.2400	+1.493%	17,116	+11.356%
2021-08-02	12.0600	12.1100	12.0600	12.0600	-1.471%	1,940	+13.018%
2021-07-30	12.2200	12.2400	12.2200	12.2400	+1.241%	1,596	+11.356%
2021-07-29	12.0100	12.0900	12.0100	12.0900	+0.666%	5,491	+12.738%
2021-07-28	12.0350	12.0700	11.9800	12.0100	+0.334%	16,965	+13.489%
2021-07-27	11.9700	11.9700	11.9700	11.9700	-0.167%	363	+13.868%
2021-07-26	11.9800	12.1100	11.9800	11.9900	+0.083%	975	+13.678%
2021-07-23	11.9650	12.0100	11.9100	11.9800	+0.251%	6,531	+13.773%
2021-07-22	11.9500	11.9700	11.9500	11.9500	0.000%	1,569	+14.059%
2021-07-21	12.1000	12.2000	11.9500	11.9500	+1.014%	5,099	+14.059%
2021-07-20	11.9800	12.2000	11.8300	11.8300	-0.588%	22,755	+15.216%
2021-07-19	12.1100	12.1800	11.9000	11.9000	-1.327%	5,977	+14.538%
2021-07-16	12.2500	12.2500	12.0600	12.0600	-1.551%	17,579	+13.018%
2021-07-15	12.1500	12.2500	12.1000	12.2500	+2.083%	2,553	+11.265%
2021-07-14	12.0185	12.0200	11.9914	12.0000	0.000%	1,502	+13.583%
2021-07-13	11.8900	12.0000	11.8900	12.0000	+0.925%	4,361	+13.583%
2021-07-12	11.8000	11.9100	11.7813	11.8900	-0.252%	1,199	+14.634%
2021-07-09	11.9200	11.9200	11.9200	11.9200	+0.761%	381	+14.346%
2021-07-07	11.8300	11.8300	11.8300	11.8300	+0.254%	7,975	+15.216%
2021-07-06	11.8100	12.0000	11.7000	11.8000	-0.757%	4,842	+15.508%
2021-07-02	11.8326	11.9700	11.8326	11.8900	-0.335%	1,319	+14.634%
2021-07-01	11.9100	11.9300	11.9100	11.9300	+0.252%	1,337	+14.250%
2021-06-30	11.9000	11.9800	11.8800	11.9000	-0.084%	7,920	+14.538%
2021-06-29	11.9900	11.9900	11.9100	11.9100	-0.667%	4,645	+14.442%
2021-06-28	11.9000	12.1700	11.9000	11.9900	+0.756%	8,553	+13.678%
2021-06-25	11.9600	12.1300	11.7900	11.9000	-0.916%	67,286	+14.538%
2021-06-24	11.7000	12.0100	11.7000	12.0100	+2.039%	10,336	+13.489%
2021-06-23	11.7000	11.8600	11.7000	11.7700	+0.085%	2,074	+15.803%
2021-06-22	11.7800	11.7800	11.6700	11.7600	-0.339%	4,051	+15.901%
2021-06-21	11.5200	11.9700	11.5200	11.8000	-2.721%	5,211	+15.508%
2021-06-18	11.9400	12.1300	11.6100	12.1300	+0.831%	35,704	+12.366%
2021-06-17	12.2700	12.2700	11.8300	12.0300	-0.743%	7,072	+13.300%
2021-06-16	12.1332	12.2100	12.0000	12.1200	+0.248%	3,569	+12.459%
2021-06-15	12.0700	12.1800	12.0700	12.0900	+0.083%	1,468	+12.738%
2021-06-14	12.1100	12.1995	12.0600	12.0800	-1.065%	6,973	+12.831%
2021-06-11	12.2700	12.2700	12.2100	12.2100	0.000%	922	+11.630%
2021-06-10	12.1900	12.2500	12.1500	12.2100	+0.743%	2,350	+11.630%
2021-06-09	12.0000	12.1400	12.0000	12.1200	-0.329%	2,360	+12.459%
2021-06-08	11.9700	12.3000	11.9700	12.1600	+0.413%	6,233	+12.089%
2021-06-07	12.1700	12.3000	12.1000	12.1100	-0.981%	10,943	+12.552%
2021-06-04	12.4000	12.4000	12.1500	12.2300	-1.212%	6,534	+11.447%
2021-06-03	12.0900	12.3800	12.0900	12.3800	+1.809%	8,918	+10.097%
2021-06-02	12.0500	12.3500	12.0300	12.1600	+0.330%	31,722	+12.089%
2021-06-01	12.2000	12.2100	12.1000	12.1200	-0.082%	7,982	+12.459%
2021-05-28	11.9900	12.1300	11.9900	12.1300	+2.104%	9,284	+12.366%
2021-05-27	12.0000	12.0000	11.8800	11.8800	+0.935%	3,620	+14.731%
2021-05-26	11.7901	11.9000	11.7600	11.7700	-0.254%	3,656	+15.803%
2021-05-25	11.8000	11.8800	11.8000	11.8000	-0.840%	2,396	+15.508%
2021-05-24	11.9500	11.9500	11.9000	11.9000	-1.081%	2,478	+14.538%
2021-05-21	11.9900	12.0300	11.7000	12.0300	+0.334%	13,868	+13.300%
2021-05-20	11.7500	11.9900	11.6900	11.9900	+1.956%	13,622	+13.678%
2021-05-19	11.7000	11.8200	11.5000	11.7600	-1.836%	11,961	+15.901%
2021-05-18	11.9200	11.9900	11.9200	11.9800	+0.588%	5,536	+13.773%
2021-05-17	12.0000	12.0000	11.8500	11.9100	-0.750%	2,485	+14.442%
2021-05-14	12.0000	12.0000	11.9300	12.0000	+0.840%	9,640	+13.583%
2021-05-13	11.9500	12.0000	11.9000	11.9000	+1.190%	2,234	+14.538%
2021-05-12	11.9100	11.9100	11.6400	11.7600	-0.927%	7,844	+15.901%
2021-05-11	11.7700	11.9100	11.7500	11.8700	-0.336%	2,427	+14.827%
2021-05-10	11.8900	11.9100	11.8900	11.9100	0.000%	678	+14.442%
2021-05-07	11.8200	11.9207	11.7700	11.9100	+0.847%	918	+14.442%
2021-05-06	11.9900	11.9900	11.8071	11.8100	-1.583%	1,870	+15.411%
2021-05-05	11.7600	12.0000	11.7500	12.0000	+3.270%	4,736	+13.583%
2021-05-04	11.7500	11.8400	11.6200	11.6200	-2.517%	3,776	+17.298%
2021-05-03	11.9400	11.9400	11.6500	11.9200	+0.676%	2,841	+14.346%
2021-04-30	11.7200	11.9000	11.7000	11.8400	-0.034%	13,046	+15.118%
2021-04-29	11.9000	11.9000	11.7500	11.8440	+0.886%	2,629	+15.079%
2021-04-28	11.6100	11.8500	11.5550	11.7400	+1.998%	3,016	+16.099%
2021-04-27	11.7400	11.7400	11.4900	11.5100	-0.519%	12,894	+18.419%
2021-04-26	11.8000	11.9000	11.5700	11.5700	-1.699%	5,416	+17.805%
2021-04-23	11.6000	11.7700	11.4900	11.7700	+2.348%	4,308	+15.803%
2021-04-22	11.6400	11.6900	11.5000	11.5000	-1.709%	3,793	+18.522%
2021-04-21	11.4800	11.7500	11.4800	11.7000	+0.862%	4,628	+16.496%
2021-04-20	11.7600	11.8900	11.5500	11.6000	-2.603%	20,763	+17.500%
2021-04-19	11.9300	12.0000	11.4500	11.9100	-0.750%	8,598	+14.442%
2021-04-16	12.0700	12.0700	11.9009	12.0000	-0.498%	5,118	+13.583%
2021-04-15	12.0600	12.0800	11.9300	12.0600	-0.166%	6,707	+13.018%
2021-04-14	12.0000	12.1800	12.0000	12.0800	+0.751%	5,556	+12.831%
2021-04-13	12.0800	12.1000	11.9900	11.9900	-0.167%	11,012	+13.678%
2021-04-12	12.0200	12.1200	12.0000	12.0100	-0.989%	5,393	+13.489%
2021-04-09	12.1100	12.1400	12.0100	12.1300	+0.580%	5,946	+12.366%
2021-04-08	12.0200	12.1600	12.0000	12.0600	-0.741%	4,110	+13.018%
2021-04-07	12.3000	12.3484	12.1500	12.1500	-2.016%	6,822	+12.181%
2021-04-06	12.4700	12.5900	12.2800	12.4000	-1.587%	18,132	+9.919%
2021-04-05	12.2700	12.6600	12.2700	12.6000	+2.522%	48,347	+8.175%
2021-04-01	12.2100	12.3000	12.0800	12.2900	+1.570%	8,617	+10.903%
2021-03-31	12.2000	12.2800	12.1000	12.1000	-0.575%	28,582	+12.645%
2021-03-30	12.1700	12.3000	12.0100	12.1700	+0.413%	11,890	+11.997%
2021-03-29	12.4800	12.5600	12.1100	12.1200	-3.426%	18,259	+12.459%
2021-03-26	12.3800	12.5500	12.3500	12.5500	+1.702%	56,467	+8.606%
2021-03-25	12.2500	12.3600	12.0100	12.3400	+0.570%	52,452	+10.454%
2021-03-24	12.1500	12.5194	12.1500	12.2700	+0.822%	84,632	+11.084%
2021-03-23	12.2700	12.2700	11.9600	12.1700	-0.976%	78,918	+11.997%
2021-03-22	12.2500	12.3000	12.0500	12.2900	-0.486%	71,738	+10.903%
2021-03-19	12.4500	12.4500	12.1000	12.3500	-1.121%	45,755	+10.364%
2021-03-18	12.3100	12.5000	12.1000	12.4900	+1.545%	88,351	+9.127%
2021-03-17	12.0400	12.3000	11.8100	12.3000	+3.015%	72,564	+10.813%
2021-03-16	11.9800	12.1900	11.8000	11.9400	-1.077%	40,072	+14.154%
2021-03-15	12.4300	12.4300	11.7400	12.0700	-1.870%	60,893	+12.925%
2021-03-12	12.8000	12.8000	12.0000	12.3000	-3.906%	75,223	+10.813%
2021-03-11	12.1000	12.8000	11.6617	12.8000	+5.611%	70,022	+6.484%
2021-03-10	11.6800	12.1200	11.6800	12.1200	+4.754%	55,567	+12.459%
2021-03-09	11.5400	11.5700	11.3400	11.5700	-1.699%	166,157	+17.805%
2021-03-08	10.7000	11.7700	10.7000	11.7700	+8.280%	129,930	+15.803%
2021-03-05	10.5600	11.0900	10.5600	10.8700	+1.589%	556,181	+25.391%
2021-03-04	10.5500	10.9400	10.5300	10.7000	+27.685%	1,978,578	+27.383%
2021-03-03	8.2500	8.3800	8.0000	8.3800	+3.457%	18,169	+62.649%
2021-03-02	8.2200	8.2200	8.0800	8.1000	-1.460%	14,338	+68.272%
2021-03-01	8.4400	8.4400	8.2200	8.2200	+0.244%	2,171	+65.815%
2021-02-26	8.3720	8.3720	8.2000	8.2000	-1.796%	3,554	+66.220%
2021-02-25	8.3500	8.4018	8.2500	8.3500	+0.240%	17,774	+63.234%
2021-02-24	8.2500	8.4900	8.2500	8.3300	+1.958%	4,490	+63.625%
2021-02-23	8.1100	8.2500	8.1100	8.1700	-0.183%	4,460	+66.830%
2021-02-22	8.0631	8.3900	8.0631	8.1850	+2.185%	6,188	+66.524%
2021-02-19	8.0000	8.2900	7.9312	8.0100	+2.430%	18,297	+70.162%
2021-02-18	7.8300	8.0300	7.8200	7.8200	-1.759%	2,843	+74.297%
2021-02-17	7.8600	8.0500	7.8000	7.9600	-0.251%	5,918	+71.231%
2021-02-16	7.7111	7.9800	7.7111	7.9800	+2.835%	9,406	+70.802%
2021-02-12	7.7400	7.8885	7.7300	7.7600	-0.129%	3,054	+75.644%
2021-02-11	7.7900	7.9900	7.7700	7.7700	+2.102%	11,069	+75.418%
2021-02-10	7.8519	7.9600	7.6100	7.6100	-2.436%	20,089	+79.106%
2021-02-09	7.8662	7.8662	7.7825	7.8000	+0.257%	1,287	+74.744%
2021-02-08	7.6601	7.8900	7.6360	7.7800	-0.256%	3,188	+75.193%
2021-02-05	7.8300	7.8400	7.5805	7.8000	-2.256%	3,390	+74.744%
2021-02-04	7.6940	7.9800	7.6500	7.9800	+2.046%	8,475	+70.802%
2021-02-03	7.5530	7.8200	7.5530	7.8200	-1.013%	2,688	+74.297%
2021-02-02	7.6900	7.9700	7.4001	7.9000	+2.731%	20,067	+72.532%
2021-02-01	7.7200	7.7500	7.5076	7.6900	-0.774%	6,203	+77.243%
2021-01-29	7.5300	7.7500	7.5100	7.7500	+0.129%	6,344	+75.871%
2021-01-28	7.5241	7.7400	7.5235	7.7400	+1.442%	5,784	+76.098%
2021-01-27	7.5900	7.7600	7.4500	7.6300	-1.263%	22,100	+78.637%
2021-01-26	7.6694	7.7600	7.5679	7.7276	+0.489%	1,217	+76.381%
2021-01-25	7.5325	7.6900	7.5325	7.6900	-0.259%	2,236	+77.243%
2021-01-22	7.4500	7.7100	7.4500	7.7100	+0.260%	2,201	+76.783%
2021-01-21	7.7000	7.7000	7.4001	7.6900	-0.130%	21,411	+77.243%
2021-01-20	7.7900	7.8000	7.5200	7.7000	-2.778%	7,435	+77.013%
2021-01-19	7.7000	7.9871	7.7000	7.9200	+2.326%	5,122	+72.096%
2021-01-15	7.7200	7.7500	7.6400	7.7400	-0.129%	2,638	+76.098%
2021-01-14	7.5500	7.7500	7.5500	7.7500	+1.974%	10,511	+75.871%
2021-01-13	7.5000	7.6600	7.4800	7.6000	+0.662%	996	+79.342%
2021-01-12	7.5000	7.5700	7.5000	7.5500	+0.667%	3,164	+80.530%
2021-01-11	7.5000	7.6100	7.4350	7.5000	-0.133%	5,439	+81.733%
2021-01-08	7.6900	7.7000	7.4400	7.5100	-0.530%	4,384	+81.491%
2021-01-07	7.5100	7.6700	7.5100	7.5500	-0.132%	1,654	+80.530%
2021-01-06	7.1700	7.7000	7.1700	7.5600	+4.564%	12,943	+80.291%
2021-01-05	7.1000	7.2400	7.1000	7.2300	+1.403%	34,119	+88.520%
2021-01-04	7.2103	7.2103	7.1300	7.1300	-0.140%	1,747	+91.164%
2020-12-31	7.0600	7.2400	7.0600	7.1400	+1.277%	35,484	+90.896%
2020-12-30	7.0100	7.1500	7.0100	7.0500	-0.704%	13,090	+93.333%
2020-12-29	7.1700	7.1700	7.0950	7.1000	0.000%	22,691	+91.972%
2020-12-28	7.0450	7.1800	7.0450	7.1000	0.000%	10,301	+91.972%
2020-12-24	7.0401	7.2600	7.0401	7.1000	0.000%	467	+91.972%
2020-12-23	7.0540	7.2050	7.0540	7.1000	0.000%	20,621	+91.972%
2020-12-22	7.1782	7.2200	7.0000	7.1000	-1.389%	64,375	+91.972%
2020-12-21	7.1877	7.2000	7.0844	7.2000	+1.408%	1,687	+89.306%
2020-12-18	7.1600	7.2600	7.0000	7.1000	-1.252%	14,944	+91.972%
2020-12-17	7.2200	7.2200	7.0694	7.1900	+0.559%	2,600	+89.569%
2020-12-16	7.2200	7.2200	7.1500	7.1500	+0.351%	2,030	+90.629%
2020-12-15	7.3000	7.3807	6.8500	7.1250	-2.531%	14,004	+91.298%
2020-12-14	7.1247	7.4100	6.9500	7.3100	+1.669%	10,281	+86.457%
2020-12-11	7.0700	7.1900	6.9801	7.1900	+1.841%	3,541	+89.569%
2020-12-10	7.1932	7.1932	6.9100	7.0600	+2.319%	8,555	+93.059%
2020-12-09	6.8602	7.2000	6.8602	6.9000	-0.576%	38,113	+97.536%
2020-12-08	6.7900	6.9800	6.7900	6.9400	+0.434%	12,014	+96.398%
2020-12-07	7.1000	7.1523	6.7500	6.9100	-3.894%	190,689	+97.250%
2020-12-04	7.0900	7.2000	6.9600	7.1900	+2.276%	4,810	+89.569%
2020-12-03	6.8600	7.0700	6.8600	7.0300	+1.884%	3,452	+93.883%
2020-12-02	6.8500	7.0300	6.8500	6.9000	-0.010%	3,578	+97.536%
2020-12-01	6.9400	7.0172	6.8600	6.9007	+0.301%	3,037	+97.516%
2020-11-30	6.9000	6.9560	6.8800	6.8800	-0.145%	4,231	+98.110%
2020-11-27	6.8900	6.8900	6.8900	6.8900	-0.145%	1,185	+97.823%
2020-11-25	6.8000	7.0800	6.8000	6.9000	+1.471%	21,633	+97.536%
2020-11-24	6.7400	6.9476	6.7400	6.8000	+0.741%	16,534	+100.441%
2020-11-23	6.7900	6.8000	6.7500	6.7500	-0.589%	5,145	+101.926%
2020-11-20	6.7500	6.7900	6.6300	6.7900	-0.147%	10,987	+100.736%
2020-11-19	6.7500	6.8000	6.7500	6.8000	0.000%	2,532	+100.441%
2020-11-18	6.5101	6.9100	6.5000	6.8000	+2.719%	13,597	+100.441%
2020-11-17	6.6300	6.6400	6.5000	6.6200	-1.194%	7,035	+105.891%
2020-11-16	6.5400	6.7900	6.5400	6.7000	+2.761%	11,765	+103.433%
2020-11-13	6.5001	6.7200	6.4900	6.5200	-1.955%	5,446	+109.049%
2020-11-12	6.7100	6.7400	6.5500	6.6500	-1.473%	3,486	+104.962%
2020-11-11	6.7001	6.7870	6.6500	6.7494	-0.009%	8,063	+101.944%
2020-11-10	6.7500	7.2194	6.7500	6.7500	+0.897%	9,252	+101.926%
2020-11-09	6.3300	7.2500	6.1201	6.6900	+7.212%	18,115	+103.737%
2020-11-06	6.0700	6.2400	6.0690	6.2400	+1.961%	1,205	+118.429%
2020-11-05	6.1400	6.1400	6.0600	6.1200	-0.649%	5,979	+122.712%
2020-11-04	6.1800	6.1836	6.1600	6.1600	-0.805%	2,940	+121.266%
2020-11-03	6.3300	6.3300	6.1500	6.2100	-2.512%	2,214	+119.485%
2020-11-02	6.3700	6.3700	6.3700	6.3700	+2.742%	123	+113.972%
2020-10-30	6.1001	6.2700	6.1001	6.2000	+1.639%	1,317	+119.839%
2020-10-29	6.2200	6.2300	6.0150	6.1000	-2.256%	4,344	+123.443%
2020-10-28	6.3850	6.3850	6.2200	6.2408	-1.874%	2,336	+118.401%
2020-10-27	6.4000	6.4000	6.3600	6.3600	-0.157%	889	+114.308%
2020-10-23	6.4200	6.4200	6.3700	6.3700	+0.315%	1,373	+113.972%
2020-10-22	6.3327	7.0000	6.3327	6.3500	-2.157%	9,649	+114.646%
2020-10-21	6.3305	6.4900	6.3305	6.4900	0.000%	834	+110.015%
2020-10-20	6.4000	6.4900	6.4000	6.4900	+1.406%	3,599	+110.015%
2020-10-19	6.4000	6.4000	6.2300	6.4000	0.000%	3,308	+112.969%
2020-10-16	6.3100	6.4000	6.2800	6.4000	0.000%	2,399	+112.969%
2020-10-14	6.4900	6.4900	6.3200	6.4000	-1.235%	2,386	+112.969%
2020-10-13	6.3500	6.4800	6.3500	6.4800	0.000%	5,488	+110.340%
2020-10-09	6.3000	6.4800	6.3000	6.4800	+0.155%	1,350	+110.340%
2020-10-08	6.3500	6.4900	6.3100	6.4700	-0.308%	1,062	+110.665%
2020-10-07	6.2900	6.4900	6.2800	6.4900	+3.840%	2,741	+110.015%
2020-10-06	6.2500	6.2500	6.2500	6.2500	-1.575%	1,125	+118.080%
2020-10-05	6.3000	6.4700	6.3000	6.3500	-0.965%	6,629	+114.646%
2020-10-01	6.3900	6.4800	6.3600	6.4119	-1.203%	2,850	+112.573%
2020-09-30	6.1300	6.4900	6.1300	6.4900	+6.046%	14,965	+110.015%
2020-09-29	6.0100	6.1800	6.0100	6.1200	+0.493%	6,497	+122.712%
2020-09-28	6.1000	6.1400	6.0900	6.0900	+1.331%	2,400	+123.810%
2020-09-25	6.0300	6.1500	6.0100	6.0100	+0.167%	3,102	+126.789%
2020-09-24	6.0100	6.0300	5.9500	6.0000	0.000%	6,280	+127.167%
2020-09-23	6.0300	6.1500	6.0000	6.0000	-1.316%	1,445	+127.167%
2020-09-22	6.2500	6.3700	6.0000	6.0800	-3.645%	13,594	+124.178%
2020-09-21	6.5100	6.5100	6.0800	6.3100	-4.970%	70,527	+116.006%
2020-09-18	6.2500	6.6400	6.0601	6.6400	+3.106%	17,264	+105.271%
2020-09-17	6.0800	6.4400	6.0400	6.4400	+5.921%	11,397	+111.646%
2020-09-16	6.0330	6.1000	6.0200	6.0800	0.000%	11,051	+124.178%
2020-09-15	6.0900	6.1000	5.9100	6.0800	0.000%	5,978	+124.178%
2020-09-14	6.0600	6.1000	5.9600	6.0800	+0.662%	3,362	+124.178%
2020-09-11	6.0800	6.1500	5.9800	6.0400	+0.499%	7,739	+125.662%
2020-09-10	5.9950	6.1500	5.9950	6.0100	-0.661%	3,814	+126.789%
2020-09-09	5.9800	6.1000	5.9200	6.0500	0.000%	3,439	+125.289%
2020-09-08	6.0192	6.0600	5.9100	6.0500	-0.165%	4,179	+125.289%
2020-09-04	5.9600	6.0600	5.9600	6.0600	-0.656%	3,681	+124.917%
2020-09-03	5.9900	6.1000	5.9300	6.1000	+1.667%	6,331	+123.443%
2020-09-02	5.9500	6.0000	5.9100	6.0000	-0.498%	2,274	+127.167%
2020-09-01	6.1000	6.1300	6.0250	6.0300	-1.792%	1,581	+126.036%
2020-08-31	6.0885	6.1900	5.8900	6.1400	0.000%	7,506	+121.987%
2020-08-28	6.2299	6.2299	6.0700	6.1400	+0.327%	2,127	+121.987%
2020-08-27	6.0600	6.2000	5.9200	6.1200	+0.328%	5,089	+122.712%
2020-08-26	6.1300	6.1300	6.0120	6.1000	+1.329%	5,387	+123.443%
2020-08-25	6.0600	6.1500	6.0100	6.0200	-1.954%	2,646	+126.412%
2020-08-24	5.9700	6.1500	5.9400	6.1400	-0.325%	3,249	+121.987%
2020-08-21	6.0335	6.1900	5.9700	6.1600	+1.483%	1,641	+121.266%
2020-08-20	6.0500	6.1900	6.0222	6.0700	-1.301%	928	+124.547%
2020-08-19	6.2200	6.2200	5.9300	6.1500	-1.284%	15,800	+121.626%
2020-08-18	6.0826	6.2500	5.9301	6.2300	+0.646%	9,108	+118.780%
2020-08-17	6.2400	6.2500	5.9000	6.1900	-0.642%	72,343	+120.194%
2020-08-14	6.2000	6.2300	6.1400	6.2300	+0.646%	4,357	+118.780%
2020-08-13	6.2000	6.2000	6.1746	6.1900	-0.161%	869	+120.194%
2020-08-12	6.1250	6.2400	6.0728	6.2000	0.000%	2,125	+119.839%
2020-08-11	6.0600	6.2000	6.0600	6.2000	+1.639%	1,282	+119.839%
2020-08-10	6.0600	6.1500	5.9300	6.1000	+0.660%	4,717	+123.443%
2020-08-07	6.0100	6.0600	5.8926	6.0600	+0.832%	4,768	+124.917%
2020-08-06	5.8501	6.1500	5.8501	6.0100	+0.167%	10,843	+126.789%
2020-08-05	6.0000	6.1300	5.8201	6.0000	0.000%	17,409	+127.167%
2020-08-04	6.0252	6.0900	5.9000	6.0000	0.000%	6,477	+127.167%
2020-08-03	6.0100	6.0913	5.7500	6.0000	-0.332%	15,315	+127.167%
2020-07-31	6.0200	6.1500	5.9800	6.0200	0.000%	5,409	+126.412%
2020-07-30	5.9800	6.2000	5.9800	6.0200	-1.311%	2,000	+126.412%
2020-07-29	5.9600	6.2200	5.9500	6.1000	-0.813%	12,601	+123.443%
2020-07-28	5.9700	6.1500	5.7700	6.1500	+1.401%	2,232	+121.626%
2020-07-27	6.0600	6.2300	5.9001	6.0650	-0.411%	4,841	+124.732%
2020-07-24	5.9900	6.1700	5.9001	6.0900	+0.164%	2,353	+123.810%
2020-07-23	5.8901	6.2000	5.8901	6.0800	-0.977%	2,454	+124.178%
2020-07-22	6.1100	6.1900	5.9695	6.1400	-0.647%	3,252	+121.987%
2020-07-21	6.1800	6.2000	6.0500	6.1800	+1.320%	1,308	+120.550%
2020-07-17	6.1500	6.1800	6.0172	6.0995	+0.486%	2,236	+123.461%
2020-07-16	6.0786	6.0800	6.0100	6.0700	-1.140%	2,671	+124.547%
2020-07-15	5.9900	6.2000	5.9200	6.1400	+4.778%	6,756	+121.987%
2020-07-14	6.0700	6.1900	5.8400	5.8600	-4.405%	13,676	+132.594%
2020-07-13	6.1900	6.1900	5.9536	6.1300	-0.969%	3,489	+122.349%
2020-07-10	5.9100	6.2000	5.8908	6.1900	+3.192%	5,475	+120.194%
2020-07-09	6.0000	6.1147	5.8999	5.9985	-0.522%	7,895	+127.223%
2020-07-08	6.0800	6.0850	5.7396	6.0300	-0.495%	29,528	+126.036%
2020-07-07	6.1000	6.1400	6.0100	6.0600	-1.463%	4,871	+124.917%
2020-07-06	6.3000	6.3000	6.0600	6.1500	-2.381%	6,910	+121.626%
2020-07-02	6.3300	6.4100	6.1000	6.3000	-1.498%	7,999	+116.349%
2020-07-01	6.5330	6.5330	6.1200	6.3958	-1.299%	6,840	+113.109%
2020-06-30	6.3910	6.5800	6.2892	6.4800	-0.308%	3,195	+110.340%
2020-06-29	6.1100	6.5000	6.1100	6.5000	+5.348%	16,685	+109.692%
2020-06-26	6.3148	6.3200	6.0000	6.1700	-2.681%	22,264	+120.908%
2020-06-25	6.3100	6.3400	6.0300	6.3400	+1.766%	4,039	+114.984%
2020-06-24	6.4200	6.4200	6.2200	6.2300	-2.656%	1,970	+118.780%
2020-06-23	6.3900	6.4850	6.2100	6.4000	+0.313%	5,339	+112.969%
2020-06-22	6.3400	6.3800	6.1201	6.3800	-1.543%	7,911	+113.636%
2020-06-19	6.2800	6.4800	6.1500	6.4800	+3.846%	10,794	+110.340%
2020-06-18	6.0000	6.2400	6.0000	6.2400	+1.961%	2,889	+118.429%
2020-06-17	6.2100	6.2100	5.8100	6.1200	+2.857%	6,046	+122.712%
2020-06-16	5.7700	6.2000	5.7700	5.9500	0.000%	3,490	+129.076%
2020-06-15	6.0100	6.0100	5.9500	5.9500	-0.833%	1,140	+129.076%
2020-06-12	6.1200	6.2800	5.8500	6.0000	0.000%	4,311	+127.167%
2020-06-11	6.1800	6.3321	5.8100	6.0000	-6.542%	29,805	+127.167%
2020-06-10	6.1500	6.5300	6.1500	6.4200	+1.986%	901	+112.305%
2020-06-09	6.3950	6.4600	6.1100	6.2950	-5.053%	13,862	+116.521%
2020-06-08	6.6200	6.6306	6.1100	6.6300	+4.574%	15,398	+105.581%
2020-06-05	6.1400	6.5050	6.1400	6.3400	+3.764%	12,247	+114.984%
2020-06-04	6.6341	6.6341	6.0400	6.1100	-0.326%	9,261	+123.077%
2020-06-03	6.0400	6.6400	6.0000	6.1300	+2.167%	13,753	+122.349%
2020-06-02	6.0144	6.2000	5.8500	6.0000	0.000%	1,675	+127.167%
2020-06-01	5.7800	6.0900	5.7800	6.0000	-1.639%	1,167	+127.167%
2020-05-29	5.8479	6.1500	5.8300	6.1000	0.000%	4,859	+123.443%
2020-05-28	6.0600	6.2000	5.9000	6.1000	-1.294%	3,048	+123.443%
2020-05-27	5.8550	6.2000	5.5200	6.1800	+8.421%	5,780	+120.550%
2020-05-26	5.7100	6.3000	5.6000	5.7000	-0.870%	15,155	+139.123%
2020-05-22	5.4300	5.7700	5.4300	5.7500	-0.174%	12,552	+137.043%
2020-05-20	5.4750	5.7700	5.3490	5.7600	+1.767%	6,333	+136.632%
2020-05-19	5.7900	5.8000	5.3501	5.6600	-0.176%	5,255	+140.813%
2020-05-18	5.7999	5.7999	5.5600	5.6700	+1.704%	2,775	+140.388%
2020-05-15	5.3300	5.7900	5.3165	5.5750	+0.090%	5,193	+144.484%
2020-05-14	5.5050	5.6875	5.3300	5.5700	-0.536%	5,956	+144.704%
2020-05-13	5.5000	5.8700	5.4201	5.6000	-1.582%	5,950	+143.393%
2020-05-12	5.5000	5.9234	5.4700	5.6900	-4.047%	3,697	+139.543%
2020-05-11	6.1080	6.4900	5.9300	5.9300	-3.577%	4,506	+129.848%
2020-05-08	6.0000	6.5000	6.0000	6.1500	0.000%	5,182	+121.626%
2020-05-07	6.3584	6.3584	5.9900	6.1500	-0.324%	10,169	+121.626%
2020-05-06	6.5000	6.5000	6.1700	6.1700	-1.752%	6,841	+120.908%
2020-05-05	6.2915	6.4366	6.0100	6.2800	+4.667%	18,004	+117.038%
2020-05-04	5.4000	6.2650	5.3300	6.0000	+3.448%	18,524	+127.167%

document.getElementById("rRJMrK").onerror = function(){this.style.display='none';}; .dark-mode .DkpkdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkpkdT{ color: #333333; background-color: white; border: 2px solid #333333; }SVBISevern Bancorp Inc/MDstock NASDAQ

SVBI
Severn Bancorp Inc/MD
stock NASDAQ