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 (%)
Dec 29, 2017 14.66 14.66 14.66 0 -0.08(-0.56%)
Dec 28, 2017 14.66 14.83 14.55 14.74 228,774 +0.10(+0.69%)
Dec 27, 2017 14.62 14.75 14.51 14.64 88,204 +0.02(+0.13%)
Dec 26, 2017 14.73 14.80 14.62 14.62 86,343 -0.07(-0.50%)
Dec 22, 2017 14.72 14.82 14.61 14.70 109,873 -0.02(-0.12%)
Dec 21, 2017 14.75 14.83 14.69 14.72 81,365 +0.04(+0.25%)
Dec 20, 2017 14.72 14.82 14.62 14.68 106,935 -0.02(-0.12%)
Dec 19, 2017 14.76 14.93 14.66 14.70 94,127 -0.05(-0.31%)
Dec 18, 2017 14.83 14.96 14.68 14.74 69,960 +0.01(+0.06%)
Dec 15, 2017 14.59 14.94 14.59 14.73 282,487 +0.14(+0.94%)
Dec 14, 2017 14.80 14.83 13.82 14.60 54,261 -0.17(-1.18%)
Dec 13, 2017 14.78 14.96 14.74 14.77 74,891 +0.02(+0.12%)
Dec 12, 2017 14.92 14.93 14.72 14.75 49,162 -0.10(-0.68%)
Dec 11, 2017 15.09 15.15 14.85 14.85 38,066 -0.26(-1.69%)
Dec 08, 2017 15.42 15.42 15.09 15.11 33,310 -0.24(-1.55%)
Dec 07, 2017 15.31 15.53 15.29 15.35 30,163 -0.05(-0.36%)
Dec 06, 2017 15.45 15.56 15.38 15.40 56,224 -0.04(-0.24%)
Dec 05, 2017 15.65 16.00 15.42 15.44 78,596 -0.13(-0.82%)
Dec 04, 2017 15.70 15.82 15.55 15.57 93,530 -0.02(-0.12%)
Dec 01, 2017 15.56 15.68 15.36 15.58 62,843 -0.03(-0.18%)
Nov 30, 2017 15.99 15.99 15.02 15.61 197,702 -0.28(-1.78%)
Nov 29, 2017 15.71 15.96 15.71 15.90 81,065 +0.21(+1.34%)
Nov 28, 2017 15.46 15.72 15.38 15.69 102,991 +0.33(+2.14%)
Nov 27, 2017 15.22 15.49 15.20 15.36 49,107 +0.14(+0.90%)
Nov 24, 2017 15.36 15.36 15.16 15.22 15,968 -0.08(-0.54%)
Nov 22, 2017 15.16 15.36 15.13 15.30 45,211 +0.15(+0.97%)
Nov 21, 2017 15.16 15.20 15.09 15.15 43,290 +0.00(+0.00%)
Nov 20, 2017 15.03 15.20 14.83 15.15 39,694 +0.14(+0.91%)
Nov 17, 2017 14.93 15.06 14.75 15.02 69,576 +0.03(+0.18%)
Nov 16, 2017 14.95 15.10 14.73 14.99 125,624 +0.05(+0.31%)
Nov 15, 2017 14.82 15.07 14.79 14.94 92,521 +0.07(+0.49%)
Nov 14, 2017 14.77 14.90 14.60 14.87 40,065 +0.10(+0.68%)
Nov 13, 2017 14.57 14.78 14.48 14.77 13,133 +0.13(+0.87%)
Nov 10, 2017 14.72 14.86 14.62 14.64 24,952 -0.03(-0.19%)
Nov 09, 2017 14.42 14.69 14.33 14.67 51,380 +0.18(+1.26%)
Nov 08, 2017 14.41 14.55 14.41 14.49 38,568 +0.00(+0.00%)
Nov 07, 2017 14.81 14.81 14.44 14.49 54,536 -0.34(-2.27%)
Nov 06, 2017 14.86 14.98 14.74 14.82 35,257 -0.03(-0.18%)
Nov 03, 2017 15.07 15.15 14.82 14.85 44,916 -0.16(-1.09%)
Nov 02, 2017 14.76 15.12 14.76 15.02 39,945 +0.32(+2.17%)
Nov 01, 2017 15.02 15.02 14.59 14.70 52,677 -0.16(-1.10%)
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%)
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.