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 (%)
May 31, 2007 10.87 10.87 10.87 10.87 2,006 +0.00(+0.00%)
May 30, 2007 10.72 10.87 10.72 10.87 1,337 +0.15(+1.40%)
May 29, 2007 10.72 10.72 10.72 10.72 5,751 +0.00(+0.00%)
May 25, 2007 10.72 10.72 10.72 10.72 1,698 +0.03(+0.28%)
May 24, 2007 10.65 10.69 10.65 10.69 4,547 -0.01(-0.06%)
May 23, 2007 10.56 10.72 10.55 10.70 2,942 -0.06(-0.56%)
May 22, 2007 10.76 10.76 10.76 10.76 2,006 +0.00(+0.03%)
May 21, 2007 10.76 10.76 10.58 10.75 882 -0.01(-0.11%)
May 18, 2007 10.70 10.77 10.70 10.77 267 +0.04(+0.35%)
May 17, 2007 10.73 10.73 10.62 10.73 534 -0.05(-0.49%)
May 16, 2007 10.83 10.83 10.78 10.78 1,290 -0.03(-0.28%)
May 15, 2007 10.81 10.81 10.81 10.81 133 -0.05(-0.48%)
May 14, 2007 11.17 11.21 10.86 10.86 2,808 -0.16(-1.49%)
May 11, 2007 10.82 11.03 10.82 11.03 2,501 -0.05(-0.47%)
May 10, 2007 10.85 11.08 10.83 11.08 2,127 +0.01(+0.13%)
May 09, 2007 10.83 11.07 10.83 11.07 267 +0.00(+0.00%)
May 08, 2007 10.84 11.07 10.83 11.07 1,473 +0.05(+0.48%)
May 07, 2007 10.83 11.01 10.83 11.01 1,069 -0.01(-0.07%)
May 04, 2007 10.86 11.02 10.85 11.02 1,909 +0.10(+0.96%)
May 03, 2007 10.86 11.03 10.86 10.92 12,049 -0.11(-1.02%)
May 02, 2007 10.87 11.03 10.86 11.03 1,039 +0.04(+0.34%)
May 01, 2007 10.92 11.19 10.92 10.99 6,775 +0.07(+0.69%)
Apr 30, 2007 11.03 11.03 10.73 10.92 14,375 -0.97(-8.18%)
Apr 27, 2007 11.85 11.89 11.85 11.89 5,424 +0.04(+0.32%)
Apr 26, 2007 11.78 11.85 11.74 11.85 6,241 +0.15(+1.28%)
Apr 25, 2007 11.78 11.78 11.62 11.70 2,467 +0.00(+0.00%)
Apr 24, 2007 11.73 11.73 11.66 11.70 6,286 +0.01(+0.06%)
Apr 23, 2007 11.70 11.78 11.69 11.69 15,766 +0.02(+0.19%)
Apr 20, 2007 11.69 11.72 11.67 11.67 10,365 +0.01(+0.06%)
Apr 19, 2007 11.60 11.66 11.60 11.66 3,215 +0.05(+0.45%)
Apr 18, 2007 11.65 11.65 11.51 11.61 2,340 +0.01(+0.05%)
Apr 17, 2007 11.42 11.61 11.42 11.61 267 -0.07(-0.56%)
Apr 16, 2007 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Apr 13, 2007 11.63 11.67 11.63 11.67 267 -0.03(-0.26%)
Apr 12, 2007 11.71 11.73 11.47 11.70 3,730 -0.07(-0.61%)
Apr 11, 2007 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Apr 10, 2007 11.73 11.81 11.61 11.77 18,958 +0.03(+0.29%)
Apr 09, 2007 11.74 11.74 11.74 11.74 668 +0.02(+0.19%)
Apr 05, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Apr 04, 2007 11.72 11.72 11.72 11.72 133 +0.16(+1.42%)
Apr 03, 2007 11.78 11.78 11.35 11.55 2,168 -0.06(-0.54%)
Apr 02, 2007 11.78 11.78 11.61 11.61 414 -0.09(-0.74%)
Mar 30, 2007 11.74 11.74 11.70 11.70 4,012 -0.03(-0.25%)
Mar 29, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Mar 28, 2007 11.36 11.73 11.36 11.73 537 +0.07(+0.58%)
Mar 27, 2007 11.66 11.66 11.66 11.66 267 +0.07(+0.65%)
Mar 26, 2007 11.51 11.59 11.51 11.59 534 +0.00(+0.00%)
Mar 23, 2007 11.51 11.59 11.51 11.59 3,076 +0.11(+0.98%)
Mar 22, 2007 11.45 11.48 11.45 11.48 1,471 -0.30(-2.54%)
Mar 21, 2007 11.69 11.82 11.69 11.78 6,687 +0.09(+0.77%)
Mar 20, 2007 11.51 11.69 11.25 11.69 44,078 -0.04(-0.32%)
Mar 19, 2007 11.50 11.72 11.40 11.72 6,300 +0.15(+1.29%)
Mar 16, 2007 11.56 11.57 11.32 11.57 9,094 -0.18(-1.50%)
Mar 15, 2007 11.66 11.75 11.54 11.75 7,409 -0.06(-0.53%)
Mar 14, 2007 11.69 11.81 11.69 11.81 1,203 +0.00(+0.00%)
Mar 13, 2007 11.74 11.81 11.74 11.81 4,400 +0.04(+0.32%)
Mar 12, 2007 11.77 11.78 11.69 11.78 12,839 +0.04(+0.32%)
Mar 09, 2007 11.78 11.81 11.74 11.74 2,949 -0.04(-0.32%)
Mar 08, 2007 11.78 11.90 11.78 11.78 55,523 +0.00(+0.00%)
Mar 07, 2007 11.78 11.92 11.78 11.78 1,098 -0.15(-1.25%)
Mar 06, 2007 11.78 11.93 11.78 11.93 3,803 +0.15(+1.27%)
Mar 05, 2007 11.78 11.81 11.78 11.78 5,929 +0.00(+0.00%)
Mar 02, 2007 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Mar 01, 2007 11.79 11.92 11.78 11.78 801 -0.10(-0.82%)
Feb 28, 2007 12.00 12.00 11.22 11.87 20,548 -0.12(-1.00%)
Feb 27, 2007 11.99 11.99 11.99 11.99 880 +0.20(+1.71%)
Feb 26, 2007 11.75 11.79 11.74 11.79 2,308 +0.04(+0.32%)
Feb 23, 2007 11.75 11.78 11.75 11.75 1,069 -0.06(-0.51%)
Feb 22, 2007 11.96 11.96 11.79 11.81 1,604 -0.15(-1.25%)
Feb 21, 2007 11.78 11.96 11.76 11.96 1,398 +0.15(+1.27%)
Feb 20, 2007 11.82 11.82 11.81 11.81 534 -0.15(-1.25%)
Feb 16, 2007 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Feb 15, 2007 11.84 11.96 11.81 11.96 1,069 -0.01(-0.06%)
Feb 14, 2007 11.79 12.00 11.78 11.97 2,200 +0.18(+1.52%)
Feb 13, 2007 11.81 11.81 11.79 11.79 267 -0.13(-1.07%)
Feb 12, 2007 11.66 11.92 11.62 11.92 6,466 +0.25(+2.18%)
Feb 09, 2007 11.90 11.91 11.66 11.66 19,057 -0.20(-1.70%)
Feb 08, 2007 11.96 11.96 11.87 11.87 1,337 -0.10(-0.81%)
Feb 07, 2007 11.96 11.96 11.96 11.96 9,496 +0.00(+0.00%)
Feb 06, 2007 11.85 11.96 11.85 11.96 2,638 +0.06(+0.50%)
Feb 05, 2007 12.03 12.04 11.90 11.90 6,152 -0.12(-0.99%)
Feb 02, 2007 12.00 12.02 12.00 12.02 338 -0.02(-0.19%)
Feb 01, 2007 12.11 12.11 12.05 12.05 35,180 -0.07(-0.56%)
Jan 31, 2007 12.00 12.22 12.00 12.11 5,617 -0.04(-0.31%)
Jan 30, 2007 12.04 12.15 12.04 12.15 4,948 +0.07(+0.62%)
Jan 29, 2007 12.22 12.22 12.05 12.07 8,638 -0.04(-0.31%)
Jan 26, 2007 12.22 12.22 12.11 12.11 4,012 +0.00(+0.00%)
Jan 25, 2007 12.19 12.22 12.11 12.11 8,693 +0.00(+0.00%)
Jan 24, 2007 12.15 12.22 12.11 12.11 2,942 -0.04(-0.37%)
Jan 23, 2007 12.22 12.22 12.15 12.16 4,761 -0.03(-0.25%)
Jan 22, 2007 12.29 12.34 12.19 12.19 3,695 -0.04(-0.31%)
Jan 19, 2007 12.22 12.22 12.22 12.22 3,738 -0.04(-0.31%)
Jan 18, 2007 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Jan 17, 2007 12.32 12.32 12.11 12.26 6,459 -0.24(-1.91%)
Jan 16, 2007 12.52 12.52 12.50 12.50 6,141 +0.01(+0.12%)
Jan 12, 2007 12.55 12.56 12.49 12.49 4,749 +0.11(+0.91%)
Jan 11, 2007 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Jan 10, 2007 12.37 12.37 12.37 12.37 2,006 +0.01(+0.12%)
Jan 09, 2007 12.56 12.56 12.19 12.36 1,178 -0.05(-0.42%)
Jan 08, 2007 12.56 12.56 12.41 12.41 8,292 +0.07(+0.61%)
Jan 05, 2007 12.34 12.41 12.15 12.34 121,856 +0.16(+1.29%)
Jan 04, 2007 12.21 12.34 12.18 12.18 13,607 -0.16(-1.27%)
Jan 03, 2007 12.34 12.41 12.34 12.34 6,954 -0.07(-0.60%)
Dec 29, 2006 12.41 12.41 12.41 12.41 829 +0.00(+0.00%)
Dec 28, 2006 12.40 12.41 12.40 12.41 401 +0.00(+0.00%)
Dec 27, 2006 12.41 12.41 12.41 12.41 1,337 +0.00(+0.00%)
Dec 26, 2006 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Dec 22, 2006 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Dec 21, 2006 12.34 12.41 12.28 12.41 8,483 +0.00(+0.00%)
Dec 20, 2006 12.41 12.41 12.30 12.41 9,094 +0.07(+0.61%)
Dec 19, 2006 12.30 12.39 12.22 12.34 1,871 +0.04(+0.30%)
Dec 18, 2006 12.41 12.41 12.26 12.30 5,220 +0.09(+0.71%)
Dec 15, 2006 12.15 12.21 12.15 12.21 1,404 -0.06(-0.46%)
Dec 14, 2006 12.38 12.45 12.27 12.27 5,483 -0.18(-1.44%)
Dec 13, 2006 12.45 12.45 12.45 12.45 6,653 +0.00(+0.00%)
Dec 12, 2006 12.46 12.46 12.43 12.45 16,797 +0.00(+0.00%)
Dec 11, 2006 12.49 12.49 12.45 12.45 267 -0.11(-0.89%)
Dec 08, 2006 12.56 12.56 12.48 12.56 3,199 +0.11(+0.90%)
Dec 07, 2006 12.45 12.45 12.45 12.45 13,508 -0.01(-0.06%)
Dec 06, 2006 12.69 12.69 12.46 12.46 14,042 -0.14(-1.13%)
Dec 05, 2006 12.71 12.71 12.60 12.60 2,848 +0.13(+1.08%)
Dec 04, 2006 12.71 12.71 12.46 12.46 1,738 -0.25(-1.94%)
Dec 01, 2006 12.64 12.71 12.64 12.71 2,434 +0.07(+0.59%)
Nov 30, 2006 12.41 12.64 12.41 12.64 18,323 -0.07(-0.53%)
Nov 29, 2006 12.70 12.70 12.70 12.70 473 +0.22(+1.74%)
Nov 28, 2006 12.71 12.71 12.49 12.49 3,811 -0.04(-0.30%)
Nov 27, 2006 12.71 12.71 12.52 12.52 2,985 -0.19(-1.47%)
Nov 24, 2006 12.71 12.71 12.71 12.71 267 +0.10(+0.83%)
Nov 22, 2006 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 21, 2006 12.71 12.71 12.61 12.61 4,079 -0.10(-0.82%)
Nov 20, 2006 12.71 12.71 12.71 12.71 1,457 +0.19(+1.49%)
Nov 17, 2006 12.71 12.71 12.52 12.52 1,671 -0.19(-1.47%)
Nov 16, 2006 12.70 12.71 12.69 12.71 35,895 +0.00(+0.00%)
Nov 15, 2006 12.52 12.71 12.52 12.71 10,492 +0.00(+0.00%)
Nov 14, 2006 12.71 12.71 12.71 12.71 2,567 +0.00(+0.00%)
Nov 13, 2006 12.71 12.71 12.71 12.71 2,407 +0.19(+1.49%)
Nov 10, 2006 12.49 12.71 12.49 12.52 3,748 -0.19(-1.47%)
Nov 09, 2006 12.56 12.71 12.56 12.71 1,497 +0.00(+0.00%)
Nov 08, 2006 12.79 12.79 12.70 12.71 3,343 -0.02(-0.18%)
Nov 07, 2006 12.11 13.05 12.11 12.73 19,529 +0.09(+0.70%)
Nov 06, 2006 12.11 12.70 12.11 12.64 13,160 +0.68(+5.70%)
Nov 03, 2006 11.95 12.07 11.78 11.96 129,864 +0.01(+0.06%)
Nov 02, 2006 11.96 11.96 11.59 11.96 70,658 +0.48(+4.17%)
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.