Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern National Bk (NQ: SONA )

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 (%)
Jan 31, 2017 14.18 14.43 14.18 14.38 31,373 +0.31(+2.17%)
Jan 30, 2017 14.54 14.54 14.08 14.08 21,117 -0.51(-3.51%)
Jan 27, 2017 14.62 14.69 14.53 14.59 11,870 -0.06(-0.43%)
Jan 26, 2017 14.68 14.76 14.62 14.65 27,844 -0.04(-0.24%)
Jan 25, 2017 14.50 14.73 14.49 14.69 20,510 +0.13(+0.92%)
Jan 24, 2017 14.50 14.65 14.38 14.55 10,927 +0.07(+0.50%)
Jan 23, 2017 14.41 14.71 14.40 14.48 19,809 +0.04(+0.25%)
Jan 20, 2017 14.48 14.54 14.12 14.44 37,990 -0.05(-0.37%)
Jan 19, 2017 14.43 14.67 14.43 14.50 37,384 +0.04(+0.25%)
Jan 18, 2017 14.57 14.57 14.34 14.46 10,262 -0.08(-0.55%)
Jan 17, 2017 14.52 14.69 14.08 14.54 90,367 -0.06(-0.43%)
Jan 13, 2017 14.61 14.61 14.61 0 +0.02(+0.12%)
Jan 12, 2017 14.69 14.69 14.42 14.59 18,330 -0.13(-0.91%)
Jan 11, 2017 14.66 14.80 14.56 14.72 23,164 +0.12(+0.80%)
Jan 10, 2017 14.58 14.74 14.53 14.61 27,167 +0.04(+0.25%)
Jan 09, 2017 14.53 14.66 14.35 14.57 16,517 -0.01(-0.06%)
Jan 06, 2017 14.62 14.79 14.26 14.58 46,649 -0.03(-0.18%)
Jan 05, 2017 14.61 14.78 14.47 14.61 34,486 -0.19(-1.27%)
Jan 04, 2017 14.76 14.88 14.69 14.79 52,346 +0.15(+1.04%)
Jan 03, 2017 14.80 14.84 14.34 14.64 34,906 -0.02(-0.12%)
Dec 30, 2016 14.66 14.66 14.66 0 -0.03(-0.18%)
Dec 29, 2016 14.67 14.80 14.35 14.69 42,176 +0.02(+0.12%)
Dec 28, 2016 14.68 14.80 14.61 14.67 20,831 -0.04(-0.24%)
Dec 27, 2016 14.86 14.94 14.68 14.70 103,083 -0.10(-0.67%)
Dec 23, 2016 14.80 14.80 14.80 0 +0.04(+0.24%)
Dec 22, 2016 14.84 14.88 14.45 14.77 38,100 -0.02(-0.15%)
Dec 21, 2016 14.83 14.83 14.77 14.79 53,075 -0.01(-0.09%)
Dec 20, 2016 14.58 15.05 14.58 14.80 66,565 +0.25(+1.73%)
Dec 19, 2016 14.35 14.55 14.33 14.55 102,151 +0.23(+1.63%)
Dec 16, 2016 14.35 14.37 14.17 14.32 96,471 -0.02(-0.12%)
Dec 15, 2016 14.34 14.46 14.05 14.34 56,952 +0.07(+0.50%)
Dec 14, 2016 13.95 14.44 13.83 14.26 427,432 +0.28(+1.99%)
Dec 13, 2016 14.01 14.04 13.91 13.99 150,141 -0.02(-0.13%)
Dec 12, 2016 14.17 14.22 13.95 14.00 21,969 -0.13(-0.95%)
Dec 09, 2016 14.14 14.17 14.09 14.14 26,030 +0.07(+0.51%)
Dec 08, 2016 14.09 14.17 13.91 14.07 33,802 +0.00(+0.00%)
Dec 07, 2016 14.07 14.12 13.91 14.07 19,823 +0.06(+0.45%)
Dec 06, 2016 13.77 14.32 13.76 14.00 27,708 +0.26(+1.89%)
Dec 05, 2016 13.62 13.82 13.61 13.74 32,220 +0.16(+1.19%)
Dec 02, 2016 13.55 13.59 13.32 13.58 11,278 +0.10(+0.73%)
Dec 01, 2016 13.32 13.81 13.32 13.48 26,426 +0.15(+1.14%)
Nov 30, 2016 13.28 13.47 13.26 13.33 29,401 +0.12(+0.88%)
Nov 29, 2016 13.33 13.39 13.10 13.21 9,135 -0.09(-0.67%)
Nov 28, 2016 13.50 13.50 13.24 13.30 16,686 -0.14(-1.07%)
Nov 25, 2016 13.47 13.56 13.39 13.45 10,412 +0.01(+0.07%)
Nov 23, 2016 13.44 13.44 13.44 0 +0.18(+1.35%)
Nov 22, 2016 13.31 13.32 13.07 13.26 31,544 +0.02(+0.14%)
Nov 21, 2016 12.94 13.39 12.84 13.24 35,955 +0.23(+1.79%)
Nov 18, 2016 12.72 13.09 12.45 13.01 37,334 +0.34(+2.69%)
Nov 17, 2016 12.07 12.69 12.07 12.67 37,805 +0.58(+4.83%)
Nov 16, 2016 11.84 12.11 11.79 12.08 45,381 +0.23(+1.97%)
Nov 15, 2016 11.84 11.92 11.57 11.85 63,679 -0.08(-0.68%)
Nov 14, 2016 12.09 12.28 11.86 11.93 52,418 -0.08(-0.67%)
Nov 11, 2016 11.99 12.26 11.92 12.01 68,738 +0.04(+0.30%)
Nov 10, 2016 12.03 12.12 11.92 11.98 42,236 +0.04(+0.38%)
Nov 09, 2016 11.84 11.93 11.67 11.93 32,892 +0.10(+0.83%)
Nov 08, 2016 11.83 11.89 11.77 11.83 20,427 -0.03(-0.23%)
Nov 07, 2016 11.75 11.95 11.63 11.86 24,520 +0.27(+2.32%)
Nov 04, 2016 11.56 11.73 11.51 11.59 28,660 +0.08(+0.70%)
Nov 03, 2016 11.51 11.64 11.43 11.51 14,352 +0.00(+0.00%)
Nov 02, 2016 11.56 11.70 11.50 11.51 18,084 -0.04(-0.39%)
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.