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 (%)
Mar 31, 2017 15.19 15.35 15.10 15.26 89,433 +0.07(+0.48%)
Mar 30, 2017 15.20 15.51 15.04 15.19 173,808 +0.14(+0.96%)
Mar 29, 2017 14.79 15.18 14.76 15.05 62,402 +0.14(+0.97%)
Mar 28, 2017 14.83 14.98 14.70 14.90 20,482 -0.05(-0.30%)
Mar 27, 2017 14.76 14.98 14.76 14.95 52,170 +0.05(+0.30%)
Mar 24, 2017 14.58 15.28 14.57 14.90 57,881 +0.32(+2.23%)
Mar 23, 2017 14.29 15.15 14.29 14.58 8,886 +0.28(+1.95%)
Mar 22, 2017 14.60 14.92 13.99 14.30 45,284 -0.30(-2.04%)
Mar 21, 2017 15.35 15.47 14.59 14.60 24,665 -0.70(-4.60%)
Mar 20, 2017 14.98 15.42 14.98 15.30 16,946 +0.23(+1.56%)
Mar 17, 2017 14.83 15.16 14.83 15.07 164,354 +0.14(+0.97%)
Mar 16, 2017 15.04 15.04 14.89 14.92 36,880 -0.04(-0.30%)
Mar 15, 2017 15.07 15.40 14.91 14.97 20,277 +0.09(+0.61%)
Mar 14, 2017 14.94 15.10 14.83 14.88 84,390 -0.08(-0.54%)
Mar 13, 2017 14.94 15.16 14.94 14.96 9,791 -0.02(-0.12%)
Mar 10, 2017 15.03 15.04 14.94 14.98 18,447 -0.02(-0.12%)
Mar 09, 2017 15.05 15.22 14.98 14.99 9,665 +0.11(+0.73%)
Mar 08, 2017 15.25 15.33 14.88 14.89 50,382 -0.28(-1.84%)
Mar 07, 2017 15.32 15.35 15.09 15.16 14,741 -0.17(-1.12%)
Mar 06, 2017 15.26 15.43 15.22 15.34 8,307 -0.05(-0.29%)
Mar 03, 2017 15.57 15.58 15.26 15.38 11,076 +0.00(+0.00%)
Mar 02, 2017 15.29 15.77 15.29 15.38 7,544 -0.26(-1.67%)
Mar 01, 2017 15.44 15.65 15.44 15.64 16,747 +0.32(+2.06%)
Feb 28, 2017 15.35 15.50 15.25 15.33 34,993 -0.09(-0.58%)
Feb 27, 2017 15.33 15.43 15.24 15.42 28,194 +0.11(+0.71%)
Feb 24, 2017 15.26 15.34 15.16 15.31 13,018 +0.02(+0.12%)
Feb 23, 2017 15.15 15.35 15.15 15.29 14,252 +0.05(+0.36%)
Feb 22, 2017 15.22 15.30 15.17 15.24 15,656 -0.03(-0.18%)
Feb 21, 2017 15.18 15.29 15.10 15.26 32,795 +0.17(+1.13%)
Feb 17, 2017 15.09 15.09 15.09 0 -0.05(-0.36%)
Feb 16, 2017 14.84 15.19 14.84 15.15 22,266 +0.24(+1.63%)
Feb 15, 2017 15.00 15.00 14.83 14.90 19,603 -0.14(-0.90%)
Feb 14, 2017 14.96 15.16 14.85 15.04 44,440 +0.10(+0.66%)
Feb 13, 2017 15.13 15.28 14.81 14.94 17,553 -0.07(-0.48%)
Feb 10, 2017 14.83 15.06 14.72 15.01 50,124 +0.28(+1.90%)
Feb 09, 2017 14.58 15.05 14.13 14.73 72,822 +0.20(+1.36%)
Feb 08, 2017 14.66 14.69 14.29 14.53 28,067 -0.22(-1.52%)
Feb 07, 2017 14.88 15.03 14.68 14.76 15,082 -0.09(-0.60%)
Feb 06, 2017 14.52 14.89 14.52 14.85 48,454 +0.02(+0.12%)
Feb 03, 2017 14.44 14.85 14.44 14.83 32,281 +0.42(+2.93%)
Feb 02, 2017 14.20 14.48 14.20 14.41 35,321 -0.04(-0.25%)
Feb 01, 2017 14.49 14.56 14.37 14.44 14,011 +0.06(+0.44%)
Jan 31, 2017 14.18 14.43 14.18 14.38 31,373 +0.31(+2.17%)
Jan 30, 2017 14.54 14.54 14.08 14.08 21,117 -0.51(-3.51%)
Jan 27, 2017 14.62 14.69 14.53 14.59 11,870 -0.06(-0.43%)
Jan 26, 2017 14.68 14.76 14.62 14.65 27,844 -0.04(-0.24%)
Jan 25, 2017 14.50 14.73 14.49 14.69 20,510 +0.13(+0.92%)
Jan 24, 2017 14.50 14.65 14.38 14.55 10,927 +0.07(+0.50%)
Jan 23, 2017 14.41 14.71 14.40 14.48 19,809 +0.04(+0.25%)
Jan 20, 2017 14.48 14.54 14.12 14.44 37,990 -0.05(-0.37%)
Jan 19, 2017 14.43 14.67 14.43 14.50 37,384 +0.04(+0.25%)
Jan 18, 2017 14.57 14.57 14.34 14.46 10,262 -0.08(-0.55%)
Jan 17, 2017 14.52 14.69 14.08 14.54 90,367 -0.06(-0.43%)
Jan 13, 2017 14.61 14.61 14.61 0 +0.02(+0.12%)
Jan 12, 2017 14.69 14.69 14.42 14.59 18,330 -0.13(-0.91%)
Jan 11, 2017 14.66 14.80 14.56 14.72 23,164 +0.12(+0.80%)
Jan 10, 2017 14.58 14.74 14.53 14.61 27,167 +0.04(+0.25%)
Jan 09, 2017 14.53 14.66 14.35 14.57 16,517 -0.01(-0.06%)
Jan 06, 2017 14.62 14.79 14.26 14.58 46,649 -0.03(-0.18%)
Jan 05, 2017 14.61 14.78 14.47 14.61 34,486 -0.19(-1.27%)
Jan 04, 2017 14.76 14.88 14.69 14.79 52,346 +0.15(+1.04%)
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.