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 (%)
Nov 30, 2012 6.165 6.211 6.165 6.211 2,078 +0.00(+0.00%)
Nov 29, 2012 6.014 6.211 6.014 6.211 528 +0.20(+3.40%)
Nov 28, 2012 6.037 6.037 6.006 6.006 9,957 -0.05(-0.75%)
Nov 27, 2012 6.165 6.165 6.021 6.052 15,433 -0.12(-1.96%)
Nov 26, 2012 6.165 6.210 6.165 6.173 1,406 +0.01(+0.12%)
Nov 23, 2012 6.128 6.165 6.128 6.165 728 +0.03(+0.49%)
Nov 21, 2012 6.143 6.158 6.135 6.135 7,266 +0.06(+1.00%)
Nov 20, 2012 5.946 6.150 5.946 6.075 660 -0.08(-1.23%)
Nov 19, 2012 6.165 6.165 6.150 6.150 16,239 +0.00(+0.00%)
Nov 16, 2012 6.056 6.150 6.056 6.150 396 +0.05(+0.74%)
Nov 15, 2012 6.021 6.105 6.021 6.105 1,188 +0.05(+0.75%)
Nov 14, 2012 6.173 6.211 6.059 6.059 11,051 -0.09(-1.48%)
Nov 13, 2012 6.150 6.150 6.150 6.150 132 +0.02(+0.25%)
Nov 12, 2012 6.165 6.173 6.112 6.135 23,005 +0.05(+0.75%)
Nov 09, 2012 6.173 6.173 6.090 6.090 4,356 -0.08(-1.23%)
Nov 08, 2012 6.105 6.165 6.105 6.165 784 +0.14(+2.39%)
Nov 07, 2012 6.044 6.165 6.021 6.021 3,745 -0.04(-0.62%)
Nov 06, 2012 6.142 6.142 6.029 6.059 5,555 +0.03(+0.50%)
Nov 05, 2012 6.043 6.043 6.029 6.029 2,128 +0.00(+0.00%)
Nov 02, 2012 6.029 6.029 6.029 6.029 132 +0.00(+0.00%)
Nov 01, 2012 6.044 6.120 6.029 6.029 1,387 -0.11(-1.72%)
Oct 31, 2012 6.029 6.135 6.029 6.135 359 +0.10(+1.62%)
Oct 26, 2012 6.067 6.037 6.037 6.037 1,592 -0.08(-1.35%)
Oct 25, 2012 6.112 6.120 6.112 6.120 2,454 -0.02(-0.37%)
Oct 24, 2012 6.135 6.142 6.135 6.142 663 +0.02(+0.25%)
Oct 23, 2012 6.127 6.127 6.127 6.127 469 +0.10(+1.62%)
Oct 19, 2012 6.029 6.029 6.029 6.029 348 +0.00(+0.00%)
Oct 18, 2012 6.142 6.142 6.029 6.029 566 -0.08(-1.23%)
Oct 17, 2012 6.090 6.105 6.090 6.105 663 +0.08(+1.25%)
Oct 16, 2012 6.029 6.044 6.029 6.029 1,326 -0.01(-0.12%)
Oct 15, 2012 6.105 6.105 6.029 6.037 8,622 -0.11(-1.72%)
Oct 12, 2012 6.142 6.142 6.142 6.142 13,666 -0.04(-0.61%)
Oct 11, 2012 6.120 6.180 6.120 6.180 326 +0.05(+0.74%)
Oct 10, 2012 6.127 6.135 6.120 6.135 2,011 +0.04(+0.62%)
Oct 09, 2012 6.157 6.187 6.067 6.097 95,812 +0.11(+1.76%)
Oct 08, 2012 6.120 6.120 5.992 5.992 10,269 -0.04(-0.63%)
Oct 05, 2012 6.029 6.082 6.029 6.029 15,825 +0.00(+0.00%)
Oct 04, 2012 5.954 6.029 5.954 6.029 171,484 +0.04(+0.63%)
Oct 03, 2012 5.992 6.029 5.946 5.992 42,247 -0.04(-0.63%)
Oct 02, 2012 5.992 6.029 5.969 6.029 19,625 +0.04(+0.63%)
Oct 01, 2012 5.976 6.029 5.976 5.992 1,927 -0.04(-0.63%)
Sep 28, 2012 5.984 6.112 5.984 6.029 942 +0.00(+0.00%)
Sep 27, 2012 5.924 6.029 5.924 6.029 25,633 +0.10(+1.65%)
Sep 26, 2012 5.894 6.059 5.886 5.931 6,276 -0.05(-0.88%)
Sep 25, 2012 5.871 5.984 5.808 5.984 52,643 +0.22(+3.79%)
Sep 24, 2012 5.946 5.946 5.766 5.766 9,930 -0.31(-5.09%)
Sep 21, 2012 5.901 6.074 5.863 6.074 22,643 +0.17(+2.81%)
Sep 20, 2012 5.781 5.909 5.773 5.909 9,844 +0.28(+4.95%)
Sep 19, 2012 5.720 5.826 5.630 5.630 1,021 -0.12(-2.10%)
Sep 18, 2012 5.690 5.765 5.690 5.750 2,521 +0.10(+1.73%)
Sep 17, 2012 5.803 5.894 5.622 5.652 3,865 -0.15(-2.60%)
Sep 14, 2012 5.803 5.803 5.803 5.803 530 -0.04(-0.65%)
Sep 13, 2012 5.841 5.841 5.841 5.841 265 +0.14(+2.49%)
Sep 12, 2012 5.841 5.924 5.699 5.699 13,467 +0.05(+0.83%)
Sep 11, 2012 5.660 5.773 5.652 5.652 25,243 -0.11(-1.83%)
Sep 10, 2012 5.758 5.758 5.758 5.758 817 +0.01(+0.13%)
Sep 07, 2012 5.750 5.750 5.750 5.750 530 +0.05(+0.79%)
Sep 06, 2012 5.765 5.765 5.705 5.705 928 -0.11(-1.82%)
Sep 05, 2012 5.894 5.916 5.811 5.811 6,767 +0.08(+1.45%)
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.