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, 2020 10.09 10.17 9.513 9.676 104,037 -0.86(-8.20%)
Apr 29, 2020 10.16 10.63 9.762 10.54 214,520 +0.86(+8.94%)
Apr 28, 2020 9.791 9.955 9.416 9.676 89,720 +0.28(+2.97%)
Apr 27, 2020 8.830 9.445 8.830 9.397 106,888 +0.75(+8.67%)
Apr 24, 2020 8.619 8.717 8.331 8.648 49,850 -0.04(-0.44%)
Apr 23, 2020 8.484 8.811 8.393 8.686 61,351 +0.21(+2.49%)
Apr 22, 2020 9.032 9.170 8.427 8.475 89,241 -0.43(-4.85%)
Apr 21, 2020 8.619 9.003 8.540 8.907 108,512 -0.08(-0.86%)
Apr 20, 2020 8.744 9.090 8.552 8.984 125,367 -0.01(-0.11%)
Apr 17, 2020 8.436 9.042 8.393 8.994 129,362 +0.75(+9.09%)
Apr 16, 2020 8.177 8.946 7.629 8.244 137,854 +0.01(+0.12%)
Apr 15, 2020 8.802 9.109 8.187 8.235 99,796 -1.05(-11.28%)
Apr 14, 2020 10.09 10.09 8.926 9.282 71,107 -0.38(-3.98%)
Apr 13, 2020 9.935 9.935 9.503 9.666 56,167 -0.37(-3.73%)
Apr 09, 2020 9.147 10.19 9.032 10.04 93,353 +1.05(+11.64%)
Apr 08, 2020 8.850 9.734 8.494 8.994 103,453 +0.46(+5.41%)
Apr 07, 2020 8.725 8.922 8.340 8.532 105,857 +0.10(+1.14%)
Apr 06, 2020 8.369 8.609 8.311 8.436 72,772 +0.46(+5.78%)
Apr 03, 2020 8.465 8.773 7.831 7.975 55,470 -0.65(-7.57%)
Apr 02, 2020 8.609 9.020 8.235 8.629 74,586 -0.06(-0.66%)
Apr 01, 2020 8.802 9.051 8.494 8.686 82,536 -0.77(-8.13%)
Mar 31, 2020 9.301 9.589 8.360 9.455 83,586 +0.08(+0.82%)
Mar 30, 2020 9.397 9.493 8.926 9.378 62,394 +0.06(+0.62%)
Mar 27, 2020 9.474 9.570 9.128 9.320 97,724 -0.46(-4.72%)
Mar 26, 2020 9.186 9.791 9.003 9.782 95,832 +0.84(+9.34%)
Mar 25, 2020 8.926 9.416 8.475 8.946 112,415 +0.01(+0.11%)
Mar 24, 2020 8.552 8.955 8.376 8.936 88,435 +0.80(+9.80%)
Mar 23, 2020 8.427 8.552 7.648 8.139 102,419 -0.10(-1.17%)
Mar 20, 2020 8.859 9.051 8.167 8.235 130,195 -0.68(-7.65%)
Mar 19, 2020 7.581 9.532 7.581 8.917 96,346 +1.35(+17.77%)
Mar 18, 2020 9.666 9.820 7.572 7.572 92,093 -2.40(-24.08%)
Mar 17, 2020 9.349 9.993 8.965 9.974 121,925 +0.77(+8.35%)
Mar 16, 2020 9.714 9.849 9.138 9.205 109,340 -1.88(-16.98%)
Mar 13, 2020 10.53 11.12 10.14 11.09 152,571 +1.07(+10.64%)
Mar 12, 2020 10.65 11.18 9.993 10.02 132,883 -1.10(-9.93%)
Mar 11, 2020 11.43 11.72 11.08 11.13 148,587 -0.60(-5.08%)
Mar 10, 2020 11.68 12.36 11.41 11.72 92,104 +0.31(+2.69%)
Mar 09, 2020 12.55 12.55 11.38 11.42 92,826 -1.72(-13.09%)
Mar 06, 2020 13.23 13.43 12.85 13.13 134,670 -0.38(-2.84%)
Mar 05, 2020 13.75 13.76 13.34 13.52 71,548 -0.42(-3.03%)
Mar 04, 2020 14.08 14.08 13.69 13.94 47,693 +0.07(+0.48%)
Mar 03, 2020 14.11 14.18 13.74 13.87 77,959 -0.27(-1.90%)
Mar 02, 2020 13.65 14.31 13.54 14.14 60,183 +0.51(+3.73%)
Feb 28, 2020 14.04 14.26 13.37 13.63 190,245 -0.73(-5.08%)
Feb 27, 2020 14.56 14.88 14.36 14.36 139,594 -0.31(-2.10%)
Feb 26, 2020 14.65 14.72 14.48 14.67 146,067 +0.18(+1.26%)
Feb 25, 2020 14.66 14.69 14.40 14.49 221,254 -0.08(-0.53%)
Feb 24, 2020 14.38 14.63 14.33 14.57 270,046 -0.09(-0.59%)
Feb 21, 2020 14.70 14.75 14.60 14.65 133,525 -0.03(-0.20%)
Feb 20, 2020 15.13 15.13 14.41 14.68 216,810 -0.55(-3.60%)
Feb 19, 2020 15.20 15.35 15.20 15.23 36,465 +0.08(+0.51%)
Feb 18, 2020 15.31 15.31 15.06 15.15 32,203 -0.15(-1.00%)
Feb 14, 2020 15.52 15.73 15.27 15.31 27,891 -0.20(-1.30%)
Feb 13, 2020 15.32 15.56 15.32 15.51 31,065 +0.13(+0.87%)
Feb 12, 2020 15.36 15.67 15.23 15.37 48,202 +0.10(+0.63%)
Feb 11, 2020 15.26 15.44 15.18 15.28 45,386 +0.09(+0.57%)
Feb 10, 2020 15.15 15.25 15.12 15.19 27,657 +0.00(+0.00%)
Feb 07, 2020 15.33 15.53 15.17 15.19 34,977 -0.17(-1.12%)
Feb 06, 2020 15.37 15.45 15.27 15.36 59,561 +0.02(+0.12%)
Feb 05, 2020 15.09 15.35 15.01 15.35 32,300 +0.31(+2.03%)
Feb 04, 2020 15.17 15.26 15.01 15.04 30,078 +0.07(+0.45%)
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.