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 (%)
Oct 30, 2009 4.606 4.703 4.561 4.636 246,174 -0.07(-1.59%)
Oct 29, 2009 4.860 4.993 4.710 4.710 16,049 -0.34(-6.67%)
Oct 28, 2009 5.047 5.051 5.047 5.047 855 +0.46(+9.93%)
Oct 27, 2009 4.591 4.591 4.591 4.591 267 -0.80(-14.84%)
Oct 26, 2009 5.391 5.391 5.391 5.391 316 +0.46(+9.24%)
Oct 23, 2009 4.935 5.533 4.935 4.935 534 -0.52(-9.53%)
Oct 21, 2009 5.454 5.454 5.454 5.454 0 +0.18(+3.48%)
Oct 19, 2009 5.271 5.271 5.271 5.271 0 -0.07(-1.26%)
Oct 15, 2009 5.421 5.338 5.338 5.338 1,471 -0.11(-2.06%)
Oct 13, 2009 5.518 5.451 5.451 5.451 133 -0.42(-7.13%)
Oct 07, 2009 5.869 5.869 5.869 5.869 0 +0.11(+1.95%)
Oct 06, 2009 5.787 5.959 5.757 5.757 5,483 +0.41(+7.69%)
Oct 02, 2009 5.346 5.346 5.346 5.346 0 -0.06(-1.11%)
Sep 30, 2009 5.406 5.406 5.406 5.406 0 +0.01(+0.14%)
Sep 28, 2009 5.309 5.398 5.398 5.398 14,177 +0.05(+0.98%)
Sep 25, 2009 5.346 5.346 5.346 5.346 10,944 +0.00(+0.00%)
Sep 24, 2009 5.368 5.368 5.346 5.346 3,074 +0.00(+0.00%)
Sep 23, 2009 5.432 5.436 5.346 5.346 8,127 -0.09(-1.58%)
Sep 21, 2009 5.443 5.432 5.432 5.432 534 -0.00(-0.07%)
Sep 18, 2009 5.608 5.608 5.436 5.436 553 -0.43(-7.39%)
Sep 17, 2009 5.495 5.869 5.458 5.869 2,141 +0.38(+6.86%)
Sep 16, 2009 5.503 5.503 5.466 5.492 4,889 +0.03(+0.63%)
Sep 15, 2009 5.495 5.495 5.458 5.458 4,174 -0.04(-0.68%)
Sep 14, 2009 5.944 5.944 5.495 5.495 1,172 -0.30(-5.16%)
Sep 10, 2009 5.937 5.795 5.795 5.795 401 +0.21(+3.78%)
Sep 08, 2009 5.495 5.584 5.584 5.584 3,477 -0.00(-0.03%)
Sep 04, 2009 5.974 5.974 5.585 5.585 1,425 -0.39(-6.51%)
Sep 03, 2009 5.249 5.974 5.249 5.974 482 +0.48(+8.71%)
Sep 02, 2009 5.234 6.123 5.234 5.495 21,799 +0.00(+0.00%)
Sep 01, 2009 5.608 5.608 5.383 5.495 55,906 +0.07(+1.38%)
Aug 31, 2009 5.421 5.421 5.421 5.421 267 +0.00(+0.00%)
Aug 28, 2009 5.421 5.421 5.421 5.421 374 -0.41(-7.05%)
Aug 27, 2009 5.828 5.832 5.828 5.832 4,948 -0.10(-1.76%)
Aug 26, 2009 5.937 5.937 5.937 5.937 133 +0.07(+1.15%)
Aug 24, 2009 5.652 5.869 5.869 5.869 267 +0.64(+12.14%)
Aug 21, 2009 5.376 5.608 5.234 5.234 802 -0.02(-0.34%)
Aug 20, 2009 5.234 5.938 5.234 5.252 2,994 -0.09(-1.76%)
Aug 19, 2009 5.353 5.353 5.346 5.346 401 -0.01(-0.14%)
Aug 18, 2009 5.353 5.907 5.346 5.353 1,972 +0.00(+0.00%)
Aug 17, 2009 5.346 5.907 5.346 5.353 1,925 -0.48(-8.21%)
Aug 14, 2009 5.832 5.832 5.832 5.832 1,604 -0.31(-5.05%)
Aug 13, 2009 5.331 6.142 5.309 6.142 4,547 +0.81(+15.30%)
Aug 12, 2009 5.929 5.929 5.327 5.327 869 +0.08(+1.50%)
Aug 11, 2009 5.611 5.615 5.249 5.249 8,179 -0.73(-12.25%)
Aug 07, 2009 5.981 5.981 5.981 5.981 267 +0.37(+6.67%)
Aug 04, 2009 5.608 5.608 5.608 5.608 534 +0.00(+0.00%)
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.