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, 2015 10.59 10.88 10.59 10.80 11,659 +0.08(+0.73%)
Nov 27, 2015 10.50 10.72 10.50 10.72 3,688 +0.18(+1.74%)
Nov 25, 2015 10.49 10.54 10.54 10.54 3,201 +0.04(+0.42%)
Nov 24, 2015 10.44 10.50 10.44 10.50 3,162 +0.05(+0.50%)
Nov 23, 2015 10.43 10.50 10.43 10.44 6,561 +0.04(+0.42%)
Nov 20, 2015 10.38 10.49 10.26 10.40 9,341 +0.08(+0.76%)
Nov 19, 2015 10.38 10.38 10.27 10.32 3,529 +0.05(+0.51%)
Nov 18, 2015 10.25 10.39 10.25 10.27 6,362 -0.04(-0.34%)
Nov 17, 2015 10.23 10.36 10.07 10.30 18,973 +0.09(+0.86%)
Nov 16, 2015 10.16 10.39 10.15 10.22 31,936 +0.04(+0.43%)
Nov 13, 2015 10.23 10.23 10.15 10.17 9,894 +0.01(+0.09%)
Nov 12, 2015 10.07 10.16 10.07 10.16 1,297 -0.03(-0.26%)
Nov 11, 2015 10.09 10.26 10.09 10.19 3,766 +0.13(+1.30%)
Nov 10, 2015 9.972 10.17 9.972 10.06 103,621 +0.05(+0.52%)
Nov 09, 2015 10.02 10.02 9.980 10.01 19,086 +0.01(+0.09%)
Nov 06, 2015 9.937 10.04 9.937 9.998 7,190 -0.02(-0.17%)
Nov 05, 2015 9.937 10.06 9.919 10.02 9,252 +0.24(+2.51%)
Nov 04, 2015 9.771 9.817 9.753 9.771 9,755 +0.01(+0.09%)
Nov 03, 2015 9.792 9.792 9.728 9.762 17,346 -0.01(-0.09%)
Nov 02, 2015 9.747 9.813 9.728 9.771 21,047 +0.04(+0.44%)
Oct 30, 2015 9.771 9.778 9.728 9.728 8,346 -0.02(-0.18%)
Oct 29, 2015 9.771 9.771 9.728 9.745 4,605 -0.07(-0.70%)
Oct 28, 2015 9.771 9.813 9.728 9.813 13,750 +0.12(+1.23%)
Oct 27, 2015 9.771 9.771 9.694 9.694 9,038 -0.06(-0.61%)
Oct 26, 2015 9.771 9.779 9.728 9.753 2,016 +0.13(+1.33%)
Oct 23, 2015 9.591 9.856 9.591 9.626 10,330 -0.14(-1.48%)
Oct 22, 2015 9.771 9.771 9.716 9.771 15,122 +0.01(+0.09%)
Oct 21, 2015 9.822 9.822 9.668 9.762 5,723 -0.10(-1.04%)
Oct 20, 2015 9.847 9.864 9.634 9.864 3,542 +0.07(+0.70%)
Oct 19, 2015 9.856 9.881 9.796 9.796 3,414 -0.13(-1.29%)
Oct 16, 2015 9.924 9.924 9.813 9.924 9,229 +0.03(+0.26%)
Oct 15, 2015 9.813 9.924 9.813 9.899 10,753 +0.15(+1.58%)
Oct 14, 2015 9.822 9.822 9.745 9.745 4,355 -0.03(-0.35%)
Oct 13, 2015 9.583 9.800 9.549 9.779 8,312 -0.01(-0.09%)
Oct 12, 2015 9.728 9.796 9.557 9.788 30,714 +0.15(+1.59%)
Oct 09, 2015 9.608 9.822 9.532 9.634 8,537 -0.09(-0.96%)
Oct 08, 2015 9.566 9.788 9.566 9.728 8,695 -0.02(-0.18%)
Oct 07, 2015 9.899 9.907 9.643 9.745 15,495 -0.09(-0.87%)
Oct 06, 2015 9.651 9.864 9.506 9.830 28,371 -0.02(-0.17%)
Oct 05, 2015 9.856 9.856 9.532 9.847 30,337 -0.01(-0.09%)
Oct 02, 2015 9.702 9.916 9.643 9.856 13,379 +0.16(+1.67%)
Oct 01, 2015 9.660 10.05 9.660 9.694 20,692 +0.06(+0.62%)
Sep 30, 2015 9.616 9.660 9.485 9.634 13,138 +0.09(+0.98%)
Sep 29, 2015 9.369 9.540 9.369 9.540 9,294 +0.11(+1.18%)
Sep 28, 2015 9.532 9.677 9.378 9.429 22,244 -0.13(-1.34%)
Sep 25, 2015 9.549 9.753 9.532 9.557 22,993 -0.09(-0.88%)
Sep 24, 2015 9.839 9.839 9.549 9.643 12,485 -0.12(-1.22%)
Sep 23, 2015 9.694 9.881 9.643 9.762 12,211 +0.08(+0.79%)
Sep 22, 2015 10.05 10.05 9.685 9.685 50,530 -0.05(-0.53%)
Sep 21, 2015 10.02 10.03 9.736 9.736 4,225 -0.27(-2.73%)
Sep 18, 2015 9.779 10.03 9.771 10.01 33,625 +0.23(+2.36%)
Sep 17, 2015 9.739 9.839 9.728 9.779 7,767 +0.05(+0.53%)
Sep 16, 2015 9.753 9.762 9.728 9.728 4,777 -0.07(-0.70%)
Sep 15, 2015 9.745 9.796 9.745 9.796 7,317 -0.01(-0.09%)
Sep 14, 2015 9.745 9.822 9.728 9.805 8,979 -0.07(-0.69%)
Sep 11, 2015 9.758 9.873 9.736 9.873 23,014 +0.09(+0.87%)
Sep 10, 2015 9.847 9.881 9.728 9.788 5,127 +0.04(+0.44%)
Sep 09, 2015 9.856 9.856 9.740 9.745 5,432 -0.03(-0.26%)
Sep 08, 2015 9.890 9.890 9.694 9.771 1,115,362 -0.02(-0.17%)
Sep 04, 2015 9.788 9.788 9.788 9.788 8,554 +0.01(+0.09%)
Sep 03, 2015 9.728 9.779 9.608 9.779 2,615 +0.03(+0.35%)
Sep 02, 2015 9.619 9.839 9.619 9.745 10,014 -0.01(-0.09%)
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.