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 31, 2017 14.88 14.93 14.75 14.86 55,066 -0.01(-0.06%)
Oct 30, 2017 15.15 15.36 14.84 14.87 51,843 -0.38(-2.51%)
Oct 27, 2017 15.37 15.37 14.91 15.25 88,632 -0.12(-0.77%)
Oct 26, 2017 15.37 15.43 15.29 15.37 46,345 +0.01(+0.06%)
Oct 25, 2017 15.34 15.38 15.27 15.36 29,004 +0.09(+0.60%)
Oct 24, 2017 15.34 15.40 15.26 15.27 44,115 -0.02(-0.12%)
Oct 23, 2017 15.33 15.33 15.19 15.29 44,128 -0.04(-0.24%)
Oct 20, 2017 15.43 15.43 15.29 15.33 46,260 -0.03(-0.18%)
Oct 19, 2017 15.33 15.37 15.24 15.35 33,004 +0.01(+0.06%)
Oct 18, 2017 15.33 15.45 15.22 15.34 127,974 +0.04(+0.24%)
Oct 17, 2017 15.34 15.37 15.26 15.31 59,680 -0.05(-0.30%)
Oct 16, 2017 15.32 15.38 15.17 15.35 94,736 +0.05(+0.30%)
Oct 13, 2017 15.37 15.41 15.25 15.31 37,730 -0.05(-0.36%)
Oct 12, 2017 15.35 15.42 15.26 15.36 298,860 -0.05(-0.35%)
Oct 11, 2017 15.44 15.47 15.39 15.42 57,564 -0.03(-0.18%)
Oct 10, 2017 15.43 15.46 15.39 15.44 131,536 +0.04(+0.24%)
Oct 09, 2017 15.43 15.49 15.39 15.41 42,127 +0.00(+0.00%)
Oct 06, 2017 15.46 15.47 15.35 15.41 106,327 -0.05(-0.35%)
Oct 05, 2017 15.47 15.47 15.39 15.46 132,325 +0.02(+0.12%)
Oct 04, 2017 15.80 15.83 15.40 15.44 44,696 -0.32(-2.02%)
Oct 03, 2017 15.64 15.79 15.56 15.76 73,882 +0.15(+0.99%)
Oct 02, 2017 15.50 15.61 15.44 15.61 69,340 +0.15(+0.94%)
Sep 29, 2017 15.51 15.61 15.43 15.46 83,820 -0.10(-0.64%)
Sep 28, 2017 15.55 15.63 15.45 15.56 75,158 +0.06(+0.41%)
Sep 27, 2017 15.44 15.58 15.33 15.50 150,024 +0.14(+0.89%)
Sep 26, 2017 15.24 15.41 15.14 15.36 65,331 +0.15(+1.02%)
Sep 25, 2017 15.21 15.36 15.13 15.21 60,480 +0.04(+0.24%)
Sep 22, 2017 14.69 15.23 14.69 15.17 153,784 +0.43(+2.90%)
Sep 21, 2017 14.72 14.82 14.67 14.74 137,639 +0.00(+0.00%)
Sep 20, 2017 14.70 14.92 14.65 14.74 175,112 +0.04(+0.25%)
Sep 19, 2017 14.57 14.77 14.57 14.71 85,605 +0.09(+0.62%)
Sep 18, 2017 14.56 14.77 14.50 14.62 119,050 +0.05(+0.37%)
Sep 15, 2017 14.70 14.56 14.56 517,484 -0.09(-0.62%)
Sep 14, 2017 14.69 14.79 14.59 14.65 106,212 -0.05(-0.31%)
Sep 13, 2017 14.74 14.79 14.64 14.70 111,598 -0.05(-0.31%)
Sep 12, 2017 14.85 15.01 14.71 14.74 64,082 -0.12(-0.80%)
Sep 11, 2017 14.97 15.12 14.80 14.86 238,873 +0.01(+0.06%)
Sep 08, 2017 14.84 15.20 14.78 14.85 147,028 +0.05(+0.31%)
Sep 07, 2017 14.94 15.22 14.53 14.81 78,648 -0.13(-0.85%)
Sep 06, 2017 15.15 15.23 14.81 14.93 55,388 -0.13(-0.85%)
Sep 05, 2017 15.23 15.51 15.00 15.06 57,501 -0.24(-1.55%)
Sep 01, 2017 15.19 15.34 15.13 15.30 32,248 +0.05(+0.36%)
Aug 31, 2017 15.22 15.33 15.12 15.24 49,400 +0.12(+0.78%)
Aug 30, 2017 15.22 15.36 15.10 15.12 55,617 -0.15(-1.01%)
Aug 29, 2017 15.00 15.39 15.00 15.28 51,864 +0.05(+0.36%)
Aug 28, 2017 15.13 15.25 14.92 15.22 58,709 +0.12(+0.78%)
Aug 25, 2017 14.85 15.18 14.27 15.11 66,813 +0.20(+1.34%)
Aug 24, 2017 14.48 14.97 14.27 14.91 96,826 +0.60(+4.20%)
Aug 23, 2017 14.31 14.44 14.26 14.31 52,752 -0.11(-0.76%)
Aug 22, 2017 14.41 14.54 14.29 14.41 90,569 +0.01(+0.06%)
Aug 21, 2017 14.27 14.44 14.15 14.41 28,958 +0.07(+0.51%)
Aug 18, 2017 13.89 14.50 13.89 14.33 114,846 +0.35(+2.54%)
Aug 17, 2017 14.38 14.41 13.94 13.98 59,661 -0.50(-3.46%)
Aug 16, 2017 14.43 14.58 14.38 14.48 82,688 +0.12(+0.82%)
Aug 15, 2017 14.56 14.65 14.23 14.36 119,004 -0.18(-1.25%)
Aug 14, 2017 14.72 14.72 14.52 14.54 56,677 +0.00(+0.00%)
Aug 11, 2017 15.07 15.07 14.36 14.54 83,873 -0.51(-3.39%)
Aug 10, 2017 15.21 15.21 14.96 15.05 43,424 -0.26(-1.72%)
Aug 09, 2017 15.32 15.41 15.19 15.32 45,294 -0.06(-0.41%)
Aug 08, 2017 15.40 15.58 15.27 15.38 41,929 -0.03(-0.18%)
Aug 07, 2017 15.47 15.58 15.38 15.41 44,462 -0.08(-0.53%)
Aug 04, 2017 15.42 15.57 15.40 15.49 35,837 +0.01(+0.06%)
Aug 03, 2017 15.35 15.60 15.31 15.48 28,872 +0.08(+0.53%)
Aug 02, 2017 15.34 15.41 15.27 15.40 50,176 +0.08(+0.53%)
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.