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 (%)
Apr 30, 2019 14.08 14.28 13.90 14.00 48,029 -0.09(-0.67%)
Apr 29, 2019 14.40 14.52 13.94 14.09 71,854 -0.41(-2.85%)
Apr 26, 2019 14.56 14.63 14.40 14.50 26,968 -0.06(-0.39%)
Apr 25, 2019 14.23 14.62 14.16 14.56 118,502 +0.25(+1.77%)
Apr 24, 2019 14.18 14.36 14.16 14.31 24,292 +0.13(+0.93%)
Apr 23, 2019 14.15 14.25 14.04 14.18 117,416 +0.06(+0.40%)
Apr 22, 2019 14.09 14.27 13.97 14.12 33,100 -0.02(-0.13%)
Apr 18, 2019 14.20 14.30 14.11 14.14 31,871 -0.11(-0.79%)
Apr 17, 2019 14.35 14.36 14.23 14.25 16,668 -0.06(-0.39%)
Apr 16, 2019 14.17 14.33 14.08 14.31 32,890 +0.17(+1.19%)
Apr 15, 2019 14.22 14.49 14.03 14.14 59,365 -0.08(-0.59%)
Apr 12, 2019 14.17 14.26 14.08 14.22 45,409 +0.14(+1.00%)
Apr 11, 2019 14.12 14.21 14.04 14.08 32,232 -0.03(-0.20%)
Apr 10, 2019 13.93 14.14 13.90 14.11 18,973 +0.19(+1.35%)
Apr 09, 2019 14.09 14.14 13.91 13.92 32,193 -0.22(-1.53%)
Apr 08, 2019 14.24 14.26 14.12 14.14 30,781 -0.11(-0.79%)
Apr 05, 2019 14.17 14.26 13.94 14.25 27,927 +0.08(+0.60%)
Apr 04, 2019 13.85 14.17 13.85 14.17 30,986 +0.32(+2.30%)
Apr 03, 2019 13.88 14.03 13.81 13.85 72,263 +0.04(+0.27%)
Apr 02, 2019 13.88 13.99 13.77 13.81 62,338 -0.12(-0.88%)
Apr 01, 2019 14.03 14.03 13.82 13.93 49,547 +0.19(+1.37%)
Mar 29, 2019 13.79 13.87 13.60 13.74 58,413 -0.16(-1.15%)
Mar 28, 2019 13.81 13.91 13.63 13.90 19,534 +0.17(+1.23%)
Mar 27, 2019 13.52 13.75 13.44 13.73 45,005 +0.22(+1.60%)
Mar 26, 2019 13.42 13.62 13.42 13.52 107,150 +0.14(+1.05%)
Mar 25, 2019 13.73 13.73 13.31 13.38 56,696 -0.08(-0.63%)
Mar 22, 2019 14.01 14.30 13.46 13.46 70,245 -0.61(-4.33%)
Mar 21, 2019 14.18 14.41 14.07 14.07 35,752 -0.17(-1.19%)
Mar 20, 2019 14.42 14.51 14.21 14.24 27,088 -0.18(-1.24%)
Mar 19, 2019 14.79 14.79 14.40 14.42 17,098 -0.36(-2.41%)
Mar 18, 2019 14.70 14.92 14.68 14.78 26,399 +0.08(+0.51%)
Mar 15, 2019 14.68 14.86 14.67 14.70 99,346 +0.05(+0.32%)
Mar 14, 2019 14.66 14.74 14.63 14.65 23,145 -0.02(-0.13%)
Mar 13, 2019 14.65 14.83 14.63 14.67 28,636 -0.02(-0.13%)
Mar 12, 2019 14.78 14.91 14.57 14.69 40,687 -0.09(-0.64%)
Mar 11, 2019 14.45 14.82 14.32 14.79 46,981 +0.34(+2.34%)
Mar 08, 2019 14.18 14.48 14.18 14.45 51,698 +0.23(+1.65%)
Mar 07, 2019 14.31 14.46 14.17 14.21 80,996 -0.23(-1.56%)
Mar 06, 2019 14.83 14.85 14.41 14.44 50,451 -0.38(-2.53%)
Mar 05, 2019 14.88 14.96 14.74 14.81 19,184 -0.07(-0.44%)
Mar 04, 2019 15.01 15.08 14.86 14.88 30,769 -0.13(-0.87%)
Mar 01, 2019 14.94 15.01 14.76 15.01 40,292 +0.14(+0.95%)
Feb 28, 2019 14.98 14.98 14.87 14.87 25,207 -0.09(-0.63%)
Feb 27, 2019 14.89 15.09 14.89 14.96 52,856 +0.07(+0.44%)
Feb 26, 2019 15.03 15.14 14.90 14.90 50,936 -0.12(-0.81%)
Feb 25, 2019 15.20 15.26 15.00 15.02 61,443 -0.16(-1.05%)
Feb 22, 2019 15.12 15.19 15.07 15.18 39,120 +0.06(+0.37%)
Feb 21, 2019 15.13 15.17 14.95 15.12 37,322 +0.03(+0.19%)
Feb 20, 2019 15.07 15.17 14.97 15.09 41,341 +0.07(+0.44%)
Feb 19, 2019 15.09 15.22 15.00 15.03 115,269 -0.10(-0.68%)
Feb 15, 2019 14.74 15.14 14.68 15.13 91,458 +0.46(+3.13%)
Feb 14, 2019 14.56 14.77 14.46 14.67 53,304 +0.08(+0.58%)
Feb 13, 2019 14.36 14.65 14.36 14.59 54,703 +0.23(+1.63%)
Feb 12, 2019 14.33 14.52 14.29 14.35 69,131 +0.00(+0.00%)
Feb 11, 2019 14.35 14.37 14.22 14.35 58,345 +0.01(+0.07%)
Feb 08, 2019 14.34 14.38 14.14 14.34 72,591 +0.02(+0.13%)
Feb 07, 2019 14.42 14.50 14.30 14.33 73,519 -0.07(-0.52%)
Feb 06, 2019 14.36 14.44 14.28 14.40 51,254 +0.03(+0.19%)
Feb 05, 2019 14.66 14.69 14.36 14.37 87,069 -0.30(-2.03%)
Feb 04, 2019 14.49 14.87 14.38 14.67 89,135 +0.24(+1.68%)
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.