Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2010	3.542	3.505	3.505	3.505	4,921	-0.19(-5.21%)
Mar 29, 2010	3.598	3.729	3.533	3.698	2,328	+0.10(+2.76%)
Mar 25, 2010	3.598	3.598	3.598	3.598	0	-0.33(-8.33%)
Mar 24, 2010	3.926	3.926	3.514	3.926	7,810	+0.03(+0.72%)
Mar 22, 2010	3.898	3.898	3.898	3.898	0	-0.03(-0.71%)
Mar 19, 2010	3.785	3.926	3.785	3.926	1,116	+0.07(+1.69%)
Mar 16, 2010	3.860	3.860	3.860	3.860	0	+0.01(+0.24%)
Mar 15, 2010	3.785	3.889	3.785	3.851	1,390	+0.00(+0.00%)
Mar 12, 2010	3.926	3.926	3.851	3.851	641	-0.06(-1.44%)
Mar 11, 2010	3.785	3.916	3.785	3.907	3,393	+0.13(+3.47%)
Mar 10, 2010	3.870	3.870	3.701	3.776	1,222	-0.07(-1.94%)
Mar 09, 2010	3.870	3.884	3.851	3.851	641	+0.31(+8.71%)
Mar 08, 2010	3.561	3.645	3.514	3.542	1,444	-0.10(-2.65%)
Mar 05, 2010	3.655	3.655	3.552	3.639	1,970	+0.09(+2.45%)
Mar 04, 2010	3.561	3.879	3.552	3.552	20,378	-0.41(-10.38%)
Mar 03, 2010	3.692	4.085	3.645	3.963	13,789	+0.34(+9.28%)
Mar 02, 2010	3.430	3.676	3.412	3.627	1,604	+0.09(+2.65%)
Mar 01, 2010	3.926	3.926	3.374	3.533	9,910	-0.39(-10.00%)
Feb 25, 2010	3.879	3.926	3.926	3.926	1,604	+0.01(+0.24%)
Feb 24, 2010	3.879	3.916	3.874	3.916	2,676	+0.04(+0.96%)
Feb 23, 2010	3.870	3.879	3.870	3.879	300	-0.04(-0.95%)
Feb 22, 2010	3.785	3.926	3.561	3.916	7,842	+0.04(+0.96%)
Feb 19, 2010	3.907	3.963	3.878	3.879	11,447	-0.03(-0.72%)
Feb 18, 2010	3.907	3.907	3.785	3.907	4,972	+0.00(+0.00%)
Feb 17, 2010	3.898	3.907	3.898	3.907	1,405	-0.02(-0.48%)
Feb 16, 2010	3.982	4.019	3.785	3.926	3,536	+0.08(+2.19%)
Feb 11, 2010	3.870	3.841	3.841	3.841	4,707	+0.15(+4.05%)
Feb 10, 2010	3.645	3.898	3.645	3.692	1,925	-0.05(-1.25%)
Feb 09, 2010	3.935	3.935	3.687	3.739	4,942	-0.22(-5.66%)
Feb 08, 2010	3.785	3.963	3.671	3.963	3,529	+0.27(+7.34%)
Feb 04, 2010	3.748	3.692	3.692	3.692	11,768	-0.06(-1.50%)
Feb 03, 2010	3.870	3.935	3.636	3.748	25,854	-0.01(-0.25%)
Feb 02, 2010	3.355	3.879	3.355	3.757	20,672	+0.49(+14.85%)
Feb 01, 2010	3.206	3.318	2.805	3.271	19,204	+0.37(+12.91%)
Jan 29, 2010	2.729	3.243	2.729	2.897	22,166	+0.17(+6.16%)
Jan 28, 2010	2.430	2.729	2.430	2.729	6,404	+0.36(+14.96%)
Jan 27, 2010	2.486	2.486	2.243	2.374	12,088	+0.04(+1.60%)
Jan 26, 2010	2.309	2.355	2.206	2.337	13,665	+0.15(+6.84%)
Jan 25, 2010	2.159	2.262	2.159	2.187	670	+0.05(+2.18%)
Jan 21, 2010	2.075	2.140	2.140	2.140	2,781	-0.01(-0.43%)
Jan 20, 2010	2.150	2.150	2.150	2.150	1,134	+0.06(+2.68%)
Jan 19, 2010	2.094	2.346	2.094	2.094	3,842	+0.01(+0.45%)
Jan 15, 2010	2.094	2.084	2.084	2.084	748	-0.18(-7.85%)
Jan 14, 2010	2.327	2.327	2.262	2.262	427	+0.02(+0.83%)
Jan 13, 2010	2.243	2.243	2.243	2.243	1,069	-0.09(-4.00%)
Jan 12, 2010	2.112	2.337	2.056	2.337	9,386	+0.23(+11.11%)
Jan 11, 2010	2.113	2.113	2.103	2.103	1,061	-0.03(-1.31%)
Jan 08, 2010	2.140	2.206	2.131	2.131	2,017	+0.03(+1.33%)
Jan 07, 2010	2.126	2.168	2.103	2.103	28,017	-0.02(-0.88%)
Jan 06, 2010	2.122	2.355	2.103	2.122	2,567	-0.15(-6.58%)
Jan 05, 2010	2.271	2.271	2.271	2.271	106	-0.03(-1.22%)
Jan 04, 2010	2.169	2.323	2.103	2.299	4,333	-0.06(-2.38%)
Dec 31, 2009	2.196	2.355	2.355	2.355	6,954	+0.13(+5.88%)
Dec 30, 2009	2.225	2.225	2.225	2.225	855	-0.02(-0.83%)
Dec 29, 2009	2.215	2.290	2.215	2.243	5,661	+0.05(+2.26%)
Dec 28, 2009	2.108	2.243	2.108	2.194	1,411	-0.05(-2.13%)
Dec 24, 2009	2.112	2.241	2.103	2.241	9,925	+0.07(+3.36%)
Dec 23, 2009	2.262	2.262	1.449	2.168	58,820	-0.17(-7.20%)
Dec 22, 2009	2.253	2.355	2.253	2.337	5,132	+0.05(+2.04%)
Dec 21, 2009	2.290	2.295	2.290	2.290	2,466	-0.05(-2.00%)
Dec 18, 2009	2.374	2.383	2.299	2.337	2,439	-0.03(-1.18%)
Dec 17, 2009	2.383	2.383	2.337	2.365	8,398	+0.02(+0.79%)
Dec 16, 2009	2.561	2.561	2.281	2.346	11,271	-0.21(-8.39%)
Dec 15, 2009	2.430	2.561	2.421	2.561	7,300	+0.02(+0.74%)
Dec 14, 2009	2.524	2.552	2.318	2.542	6,966	+0.02(+0.74%)
Dec 11, 2009	2.374	2.552	2.374	2.524	8,298	+0.29(+12.97%)
Dec 10, 2009	2.374	2.402	2.225	2.234	5,889	-0.01(-0.33%)
Dec 09, 2009	2.150	2.243	2.150	2.241	2,353	-0.00(-0.08%)
Dec 08, 2009	2.337	2.383	2.056	2.243	25,853	-0.10(-4.38%)
Dec 07, 2009	2.439	2.524	2.243	2.346	12,758	-0.31(-11.62%)
Dec 04, 2009	2.524	2.654	2.524	2.654	4,547	+0.08(+3.27%)
Dec 03, 2009	2.337	2.570	2.243	2.570	16,611	+0.24(+10.44%)
Dec 02, 2009	2.337	2.561	2.318	2.327	9,211	-0.01(-0.40%)
Dec 01, 2009	2.570	2.570	2.243	2.337	4,243	-0.10(-4.21%)
Nov 30, 2009	2.355	2.439	2.253	2.439	6,312	+0.02(+0.78%)
Nov 27, 2009	2.299	2.421	2.299	2.421	394	+0.17(+7.46%)
Nov 25, 2009	2.570	2.570	2.178	2.253	35,995	+0.08(+3.88%)
Nov 24, 2009	2.514	2.804	1.935	2.168	33,134	-0.44(-16.81%)
Nov 23, 2009	2.561	2.607	2.561	2.607	534	+0.04(+1.41%)
Nov 20, 2009	2.570	2.570	2.570	2.570	855	+0.00(+0.01%)
Nov 19, 2009	2.514	2.570	2.514	2.570	6,351	+0.05(+1.84%)
Nov 18, 2009	2.664	3.215	2.524	2.524	35,553	-0.14(-5.26%)
Nov 17, 2009	2.617	2.804	2.617	2.664	534	+0.00(+0.00%)
Nov 16, 2009	2.851	2.851	2.664	2.664	4,519	-0.19(-6.56%)
Nov 13, 2009	2.851	2.851	2.851	2.851	641	+0.00(+0.00%)
Nov 12, 2009	2.872	2.872	2.851	2.851	1,583	+0.03(+0.99%)
Nov 10, 2009	2.823	2.823	2.823	2.823	0	+0.07(+2.37%)
Nov 09, 2009	2.757	2.757	2.757	2.757	855	+0.04(+1.38%)
Nov 06, 2009	2.720	2.720	2.720	2.720	213	-0.05(-1.86%)
Nov 05, 2009	2.776	2.776	2.767	2.771	1,390	-0.03(-1.05%)
Nov 04, 2009	2.785	2.801	2.580	2.801	6,044	+0.02(+0.55%)
Nov 02, 2009	2.785	2.785	2.785	2.785	0	-0.44(-13.62%)
Oct 30, 2009	3.225	3.225	3.225	3.225	106	+0.00(+0.06%)
Oct 29, 2009	3.223	3.223	3.223	3.223	320	+0.45(+16.09%)
Oct 28, 2009	2.916	2.935	2.776	2.776	10,907	-0.50(-15.14%)
Oct 27, 2009	2.907	3.271	2.907	3.271	424	+0.33(+11.04%)
Oct 26, 2009	2.946	2.946	2.946	2.946	258	+0.05(+1.68%)
Oct 23, 2009	2.897	2.897	2.897	2.897	417	-0.07(-2.21%)
Oct 22, 2009	2.963	2.963	2.963	2.963	284	-0.07(-2.46%)
Oct 21, 2009	2.869	3.038	2.851	3.038	990	+0.21(+7.25%)
Oct 20, 2009	2.897	2.897	2.832	2.832	7,641	-0.07(-2.25%)
Oct 19, 2009	2.907	2.907	2.897	2.897	962	-0.13(-4.32%)
Oct 16, 2009	3.028	3.028	3.028	3.028	545	-0.01(-0.26%)
Oct 15, 2009	3.253	3.253	3.036	3.036	901	-0.02(-0.69%)
Oct 13, 2009	2.888	3.057	3.057	3.057	962	+0.11(+3.84%)
Oct 12, 2009	2.813	2.944	2.813	2.944	4,307	-0.13(-4.21%)
Oct 09, 2009	2.832	3.074	2.832	3.074	213	+0.22(+7.82%)
Oct 08, 2009	3.066	3.084	2.776	2.851	23,387	-0.19(-6.16%)
Oct 07, 2009	3.038	3.038	3.038	3.038	106	+0.00(+0.00%)
Oct 06, 2009	3.038	3.047	3.038	3.038	6,768	-0.01(-0.46%)
Oct 02, 2009	3.052	3.052	3.052	3.052	0	-0.01(-0.38%)
Oct 01, 2009	3.038	3.063	3.038	3.063	1,174	+0.02(+0.80%)
Sep 29, 2009	3.039	3.039	3.039	3.039	0	+0.09(+2.90%)
Sep 25, 2009	3.038	2.954	2.954	2.954	3,209	-0.09(-3.07%)
Sep 24, 2009	3.411	3.412	3.047	3.047	2,353	-0.02(-0.61%)
Sep 23, 2009	3.000	3.066	3.000	3.066	2,300	-0.32(-9.54%)
Sep 22, 2009	3.281	3.389	2.991	3.389	5,509	-0.02(-0.45%)
Sep 21, 2009	3.271	3.405	3.271	3.405	572	+0.41(+13.83%)
Sep 18, 2009	3.234	3.271	2.991	2.991	4,472	-0.25(-7.78%)
Sep 17, 2009	3.094	3.243	3.046	3.243	4,955	+0.01(+0.29%)
Sep 16, 2009	3.234	3.234	3.206	3.234	855	+0.06(+1.76%)
Sep 15, 2009	3.234	3.234	3.178	3.178	601	-0.05(-1.45%)
Sep 14, 2009	3.206	3.225	3.206	3.225	641	-0.01(-0.35%)
Sep 11, 2009	2.963	3.262	2.963	3.236	1,583	+0.01(+0.17%)
Sep 10, 2009	2.963	3.262	2.963	3.230	1,801	+0.05(+1.47%)
Sep 09, 2009	3.183	3.183	3.183	3.183	320	+0.12(+3.84%)
Sep 08, 2009	3.000	3.110	2.963	3.066	2,847	-0.14(-4.31%)
Sep 04, 2009	2.963	3.204	2.963	3.204	855	+0.21(+7.11%)
Sep 03, 2009	2.991	3.038	2.977	2.991	3,894	-0.07(-2.44%)
Sep 02, 2009	3.094	3.094	3.038	3.066	1,925	-0.07(-2.38%)
Aug 31, 2009	3.290	3.505	3.140	3.140	7,093	-0.35(-10.04%)
Aug 28, 2009	3.505	3.505	3.140	3.491	1,176	-0.01(-0.34%)
Aug 27, 2009	3.150	3.505	3.140	3.503	3,942	+0.09(+2.68%)
Aug 26, 2009	3.365	3.412	3.365	3.412	2,482	-0.09(-2.67%)
Aug 25, 2009	3.514	3.514	3.494	3.505	17,225	+0.43(+13.98%)
Aug 24, 2009	3.094	3.684	2.949	3.075	1,925	-0.34(-9.86%)
Aug 21, 2009	3.440	3.645	3.412	3.412	7,881	+0.00(+0.11%)
Aug 20, 2009	3.408	3.408	3.408	3.408	213	+0.49(+16.86%)
Aug 18, 2009	3.066	3.066	2.916	2.916	1,007	-0.26(-8.06%)
Aug 17, 2009	3.365	3.440	3.066	3.172	5,488	-0.33(-9.50%)
Aug 14, 2009	3.365	3.505	3.365	3.505	1,497	+0.28(+8.69%)
Aug 13, 2009	3.131	3.354	3.122	3.225	10,782	+0.09(+2.99%)
Aug 11, 2009	3.150	3.131	3.131	3.131	1,283	-0.00(-0.00%)
Aug 10, 2009	3.094	3.131	2.851	3.131	5,436	+0.07(+2.16%)
Aug 07, 2009	3.131	3.131	2.804	3.065	20,596	-0.02(-0.63%)
Aug 06, 2009	3.038	3.131	3.038	3.084	2,871	+0.05(+1.54%)
Aug 05, 2009	2.963	3.038	2.944	3.038	42,084	+0.09(+3.18%)
Aug 04, 2009	2.954	2.963	2.841	2.944	3,263	+0.03(+1.01%)
Aug 03, 2009	2.915	2.915	2.915	2.915	641	+0.11(+3.95%)
Jul 31, 2009	2.748	2.804	2.748	2.804	6,836	+0.25(+9.89%)
Jul 30, 2009	2.729	2.729	2.542	2.552	3,477	+0.07(+3.02%)
Jul 29, 2009	2.482	2.482	2.477	2.477	748	-0.09(-3.64%)
Jul 28, 2009	2.486	2.570	2.486	2.570	13,195	-0.19(-6.78%)
Jul 27, 2009	2.757	2.757	2.757	2.757	1,069	+0.25(+10.07%)
Jul 23, 2009	2.505	2.505	2.505	2.505	0	-0.02(-0.74%)
Jul 22, 2009	2.735	2.757	2.505	2.524	6,205	+0.00(+0.00%)
Jul 21, 2009	2.243	2.524	2.234	2.524	7,229	+0.05(+1.89%)
Jul 20, 2009	2.477	2.494	2.383	2.477	12,202	-0.00(-0.00%)
Jul 17, 2009	2.243	2.510	2.243	2.477	12,128	+0.24(+10.88%)
Jul 16, 2009	2.496	2.523	2.234	2.234	13,399	-0.06(-2.45%)
Jul 15, 2009	2.869	2.888	1.963	2.290	26,236	-0.23(-9.26%)
Jul 14, 2009	2.524	2.524	2.524	2.524	1,069	+0.07(+2.66%)
Jul 13, 2009	2.617	2.617	2.449	2.458	534	-0.16(-6.07%)
Jul 10, 2009	2.458	2.682	2.458	2.617	2,337	+0.07(+2.94%)
Jul 09, 2009	2.757	2.757	2.467	2.542	3,970	-0.12(-4.56%)
Jul 08, 2009	2.664	2.664	2.664	2.664	2,032	+0.07(+2.52%)
Jul 07, 2009	2.711	2.711	2.598	2.598	1,941	-0.21(-7.33%)
Jul 06, 2009	2.804	2.804	2.804	2.804	534	-0.09(-3.23%)
Jul 02, 2009	2.897	2.897	2.897	2.897	1,012	+0.00(+0.00%)
Jul 01, 2009	2.897	2.897	2.897	2.897	1,069	+0.00(+0.00%)
Jun 30, 2009	2.897	2.897	2.897	2.897	160	+0.19(+6.90%)
Jun 29, 2009	2.715	2.715	2.711	2.711	3,908	-0.09(-3.33%)
Jun 26, 2009	2.804	2.804	2.804	2.804	4,279	+0.00(+0.00%)
Jun 25, 2009	2.767	2.897	2.767	2.804	3,209	+0.35(+14.07%)
Jun 24, 2009	2.804	2.897	2.458	2.458	5,518	-0.25(-9.31%)
Jun 23, 2009	2.804	2.804	2.711	2.711	2,781	-0.09(-3.33%)
Jun 22, 2009	2.804	2.804	2.804	2.804	1,390	+0.00(+0.00%)
Jun 19, 2009	2.804	2.804	2.804	2.804	1,185	+0.00(+0.00%)
Jun 18, 2009	2.804	2.804	2.804	2.804	1,030	-0.16(-5.54%)
Jun 17, 2009	2.645	2.991	2.645	2.969	1,016	+0.26(+9.52%)
Jun 16, 2009	2.795	2.823	2.711	2.711	5,402	-0.08(-3.01%)
Jun 15, 2009	2.832	2.832	2.795	2.795	7,987	-0.07(-2.29%)
Jun 12, 2009	2.860	2.860	2.813	2.860	5,039	-0.18(-5.85%)
Jun 11, 2009	2.991	3.038	2.935	3.038	1,069	+0.05(+1.56%)
Jun 09, 2009	2.991	2.991	2.991	2.991	0	+0.00(+0.00%)
Jun 08, 2009	2.995	3.019	2.991	2.991	898	+0.00(+0.00%)
Jun 05, 2009	2.832	3.000	2.832	2.991	5,884	+0.16(+5.61%)
Jun 04, 2009	3.019	3.019	2.832	2.832	5,070	+0.00(+0.00%)
Jun 03, 2009	2.954	2.944	2.823	2.832	2,498	-0.14(-4.57%)
Jun 02, 2009	2.954	2.978	2.944	2.968	3,423	+0.03(+1.11%)
Jun 01, 2009	2.851	3.019	2.851	2.935	1,052	-0.06(-1.87%)
May 29, 2009	2.804	2.991	2.804	2.991	3,415	+0.19(+6.67%)
May 28, 2009	2.954	2.982	2.804	2.804	4,705	-0.01(-0.33%)
May 27, 2009	3.140	3.140	2.813	2.813	9,179	+0.01(+0.33%)
May 26, 2009	2.982	3.131	2.804	2.804	29,426	-0.56(-16.67%)
May 22, 2009	2.991	3.365	2.888	3.365	14,000	+0.56(+20.00%)
May 21, 2009	4.038	4.038	2.589	2.804	45,224	-0.56(-16.67%)
May 20, 2009	3.888	3.916	3.365	3.365	6,900	-0.56(-14.28%)
May 19, 2009	3.972	4.103	3.916	3.926	5,001	-0.05(-1.18%)
May 18, 2009	4.010	4.010	3.935	3.972	1,497	+0.00(+0.00%)
May 15, 2009	4.085	4.295	3.841	3.972	4,640	+0.13(+3.34%)
May 14, 2009	4.253	4.309	3.832	3.844	8,264	+0.14(+3.85%)
May 13, 2009	4.253	4.253	3.701	3.701	1,631	-0.43(-10.41%)
May 12, 2009	3.963	4.440	3.954	4.131	4,113	+0.64(+18.50%)
May 11, 2009	3.140	3.505	3.140	3.486	3,889	+0.50(+16.56%)
May 08, 2009	2.991	3.010	2.972	2.991	17,225	-0.03(-0.93%)
May 07, 2009	2.991	3.225	2.972	3.019	19,980	+0.04(+1.25%)
May 06, 2009	3.038	3.038	2.982	2.982	24,338	-0.01(-0.31%)
May 05, 2009	3.178	3.178	2.982	2.991	9,098	+0.03(+0.95%)
May 04, 2009	2.991	3.010	2.955	2.963	8,351	-0.07(-2.46%)
May 01, 2009	3.038	3.038	3.010	3.038	2,888	+0.08(+2.85%)
Apr 30, 2009	3.010	3.010	2.954	2.954	748	-0.06(-1.86%)
Apr 29, 2009	3.000	3.010	3.000	3.010	1,283	+0.05(+1.58%)
Apr 28, 2009	2.963	2.963	2.963	2.963	106	-0.03(-0.94%)
Apr 27, 2009	2.991	2.991	2.991	2.991	1,069	+0.00(+0.00%)
Apr 23, 2009	2.991	2.991	2.991	2.991	0	-0.05(-1.54%)
Apr 22, 2009	2.972	3.038	2.972	3.038	4,451	+0.05(+1.56%)
Apr 21, 2009	2.935	2.991	2.935	2.991	965	+0.00(+0.00%)
Apr 17, 2009	2.991	2.991	2.991	2.991	320	+0.07(+2.56%)
Apr 16, 2009	2.972	2.982	2.916	2.916	490	+0.01(+0.32%)
Apr 15, 2009	2.991	3.010	2.907	2.907	3,628	-0.09(-3.12%)
Apr 13, 2009	3.000	3.000	3.000	3.000	0	+0.01(+0.31%)
Apr 09, 2009	2.991	3.019	2.991	2.991	16,350	+0.00(+0.00%)
Apr 07, 2009	3.019	3.019	2.953	2.991	1,962	-0.03(-0.93%)
Apr 02, 2009	3.019	3.019	3.019	3.019	534	+0.01(+0.31%)

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.

Financial News

Severn Bancorp Inc (NQ: SVBI )

Historical Prices

Popular Pages