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 29, 2009 6.363 6.363 6.101 6.101 802 -0.28(-4.45%)
May 28, 2009 6.572 6.572 6.385 6.385 4,816 +0.03(+0.47%)
May 26, 2009 6.355 6.355 6.355 6.355 0 +0.32(+5.33%)
May 22, 2009 6.123 6.131 6.034 6.034 1,629 -0.10(-1.59%)
May 21, 2009 6.138 6.141 6.131 6.131 1,872 -0.22(-3.53%)
May 20, 2009 6.363 6.542 6.355 6.355 6,536 +0.00(+0.00%)
May 19, 2009 6.460 6.654 6.340 6.355 20,329 -0.10(-1.62%)
May 18, 2009 6.206 6.460 6.206 6.460 8,158 +0.26(+4.15%)
May 15, 2009 6.206 6.206 6.203 6.203 936 +0.11(+1.79%)
May 14, 2009 6.056 6.236 5.937 6.094 6,714 +0.52(+9.40%)
May 11, 2009 5.570 5.570 5.570 5.570 0 +0.07(+1.36%)
May 07, 2009 5.495 5.495 5.495 5.495 0 -0.11(-2.00%)
May 05, 2009 5.608 5.608 5.608 5.608 0 +0.37(+7.14%)
May 04, 2009 5.234 5.234 5.234 5.234 668 +0.12(+2.34%)
Apr 30, 2009 5.114 5.114 5.114 5.114 0 -0.08(-1.58%)
Apr 29, 2009 5.271 5.271 5.196 5.196 3,088 -0.23(-4.27%)
Apr 27, 2009 5.869 5.428 5.428 5.428 2,139 -0.17(-3.07%)
Apr 24, 2009 5.608 5.608 4.673 5.600 5,765 +0.40(+7.77%)
Apr 23, 2009 4.778 5.368 4.778 5.196 1,471 +0.34(+7.09%)
Apr 22, 2009 5.361 6.243 4.598 4.852 12,627 -0.71(-12.77%)
Apr 21, 2009 4.434 5.563 4.419 5.563 3,343 +1.22(+28.06%)
Apr 20, 2009 4.344 4.344 4.344 4.344 4,012 -0.14(-3.17%)
Apr 17, 2009 4.860 4.860 4.486 4.486 3,744 -0.37(-7.69%)
Apr 15, 2009 4.673 4.860 4.673 4.860 2,674 +0.47(+10.73%)
Apr 14, 2009 4.613 4.613 4.389 4.389 267 +0.07(+1.56%)
Apr 13, 2009 4.322 4.322 4.322 4.322 262 -0.16(-3.51%)
Apr 09, 2009 4.486 4.486 4.479 4.479 779 -0.01(-0.17%)
Apr 06, 2009 4.247 4.486 4.112 4.486 3,744 -0.19(-4.15%)
Apr 03, 2009 4.680 4.680 4.680 4.680 2,281 -0.21(-4.28%)
Apr 02, 2009 4.785 4.890 4.785 4.890 7,076 +0.13(+2.83%)
Apr 01, 2009 5.234 5.234 4.598 4.755 3,564 -0.10(-2.00%)
Mar 31, 2009 5.608 5.608 4.733 4.853 2,273 -0.01(-0.15%)
Mar 30, 2009 4.860 4.860 4.860 4.860 4,146 +0.37(+8.33%)
Mar 25, 2009 4.112 4.486 4.486 4.486 18,590 +0.75(+20.00%)
Mar 20, 2009 3.738 3.738 3.738 3.738 0 +0.07(+1.83%)
Mar 19, 2009 3.656 3.738 3.656 3.671 7,516 +0.04(+1.24%)
Mar 18, 2009 3.327 3.626 3.327 3.626 1,337 +0.33(+9.98%)
Mar 17, 2009 3.551 3.641 3.290 3.297 3,649 +0.01(+0.23%)
Mar 16, 2009 3.282 3.365 3.252 3.290 2,554 -0.22(-6.38%)
Mar 12, 2009 3.387 3.514 3.514 3.514 9,284 -0.07(-2.08%)
Mar 11, 2009 3.376 3.589 3.376 3.589 534 +0.34(+10.34%)
Mar 10, 2009 3.178 3.252 2.894 3.252 3,930 -0.04(-1.36%)
Mar 06, 2009 2.991 3.297 3.297 3.297 18,457 +0.87(+35.69%)
Mar 05, 2009 2.445 2.542 2.430 2.430 2,608 -0.56(-18.75%)
Mar 04, 2009 3.073 3.118 2.991 2.991 16,900 -0.46(-13.42%)
Mar 02, 2009 3.200 3.454 3.178 3.454 1,168 +0.28(+8.70%)
Feb 25, 2009 3.178 3.178 3.178 3.178 0 -0.19(-5.56%)
Feb 24, 2009 3.416 3.416 3.193 3.365 5,513 -0.15(-4.25%)
Feb 23, 2009 3.589 3.589 3.477 3.514 12,089 -0.02(-0.53%)
Feb 20, 2009 3.581 3.589 3.492 3.533 6,490 -0.02(-0.53%)
Feb 19, 2009 3.552 3.552 3.551 3.551 6,687 -0.04(-1.04%)
Feb 18, 2009 3.589 3.589 3.589 3.589 6,687 -0.15(-4.00%)
Feb 13, 2009 3.738 3.738 3.738 3.738 1,872 +0.00(+0.00%)
Feb 12, 2009 3.746 3.753 3.738 3.738 4,857 +0.00(+0.00%)
Feb 11, 2009 3.738 4.165 3.544 3.738 13,370 -0.37(-9.09%)
Feb 10, 2009 4.292 4.299 4.112 4.112 1,069 +0.37(+9.78%)
Feb 09, 2009 4.120 4.120 3.746 3.746 4,814 -0.01(-0.28%)
Feb 05, 2009 3.753 3.756 3.756 3.756 668 +0.03(+0.68%)
Feb 04, 2009 3.731 3.731 3.731 3.731 401 +0.24(+6.85%)
Feb 03, 2009 3.791 3.791 3.477 3.492 3,893 -0.39(-9.93%)
Feb 02, 2009 3.895 3.895 3.851 3.877 3,799 -0.01(-0.29%)
Jan 30, 2009 4.479 4.479 3.888 3.888 486 -0.41(-9.56%)
Jan 28, 2009 4.292 4.299 4.299 4.299 1,872 +0.19(+4.54%)
Jan 23, 2009 4.112 4.112 4.112 4.112 1,471 -0.30(-6.78%)
Jan 21, 2009 4.269 4.411 4.411 4.411 8,961 -0.34(-7.09%)
Jan 16, 2009 4.748 4.748 4.748 4.748 4,012 -0.11(-2.31%)
Jan 15, 2009 4.860 4.860 4.860 4.860 4,681 -0.37(-7.14%)
Jan 14, 2009 4.755 5.249 4.748 5.234 13,869 +0.37(+7.69%)
Jan 09, 2009 4.860 4.860 4.860 4.860 4,681 +0.14(+3.01%)
Jan 07, 2009 4.718 4.718 4.718 4.718 0 -0.03(-0.63%)
Jan 06, 2009 4.449 5.009 4.449 4.748 2,010 +0.30(+6.72%)
Jan 05, 2009 4.434 4.449 4.398 4.449 19,537 +0.01(+0.26%)
Jan 02, 2009 4.423 4.437 4.423 4.437 1,599 -0.00(-0.09%)
Dec 31, 2008 4.129 4.441 4.129 4.441 4,209 +0.33(+8.00%)
Dec 30, 2008 4.277 4.277 4.112 4.112 267 -0.07(-1.79%)
Dec 29, 2008 4.486 4.666 4.037 4.187 72,116 +0.00(+0.00%)
Dec 26, 2008 4.187 4.187 4.187 4.187 1,337 +0.07(+1.82%)
Dec 23, 2008 4.299 4.299 4.112 4.112 1,337 -0.37(-8.18%)
Dec 22, 2008 5.036 5.036 4.307 4.479 65,747 +0.24(+5.64%)
Dec 19, 2008 4.673 4.673 4.239 4.239 918 -0.81(-16.00%)
Dec 18, 2008 4.411 5.047 4.389 5.047 4,278 +0.19(+3.84%)
Dec 17, 2008 5.084 5.084 4.710 4.860 9,924 -0.07(-1.52%)
Dec 16, 2008 4.583 5.159 4.523 4.935 2,553 +0.52(+11.86%)
Dec 15, 2008 4.680 4.680 4.187 4.411 7,348 -0.26(-5.60%)
Dec 12, 2008 4.669 4.673 4.666 4.673 1,471 +0.19(+4.17%)
Dec 09, 2008 4.509 4.486 4.486 4.486 9,897 +0.00(+0.00%)
Dec 08, 2008 4.299 4.598 4.299 4.486 6,434 -0.01(-0.17%)
Dec 03, 2008 4.486 4.494 4.494 4.494 2,139 -0.10(-2.12%)
Dec 01, 2008 4.673 4.591 4.591 4.591 1,604 +0.29(+6.78%)
Nov 26, 2008 4.710 4.299 4.299 4.299 802 -0.19(-4.17%)
Nov 24, 2008 4.486 4.486 4.486 4.486 1,337 +0.00(+0.00%)
Nov 21, 2008 4.486 4.486 4.150 4.486 10,024 +0.00(+0.00%)
Nov 20, 2008 4.531 4.531 4.486 4.486 20,583 +0.00(+0.00%)
Nov 19, 2008 4.860 4.860 4.486 4.486 82,655 -0.37(-7.69%)
Nov 18, 2008 4.860 4.860 4.860 4.860 10,967 +0.37(+8.33%)
Nov 14, 2008 4.860 4.486 4.486 4.486 6,687 -0.37(-7.69%)
Nov 13, 2008 5.129 5.129 4.860 4.860 1,738 -0.31(-5.96%)
Nov 12, 2008 5.129 5.168 5.129 5.168 1,108 +0.12(+2.40%)
Nov 10, 2008 5.047 5.047 5.047 5.047 1,203 -0.22(-4.12%)
Nov 06, 2008 5.234 5.264 5.264 5.264 3,477 -0.23(-4.22%)
Nov 05, 2008 5.488 5.495 5.488 5.495 942 +0.67(+13.95%)
Nov 03, 2008 5.032 4.823 4.823 4.823 6,018 +0.02(+0.47%)
Oct 30, 2008 4.785 4.800 4.800 4.800 8,292 -0.06(-1.23%)
Oct 29, 2008 4.927 4.935 4.673 4.860 15,763 +0.16(+3.50%)
Oct 27, 2008 4.718 4.695 4.695 4.695 936 +0.02(+0.48%)
Oct 24, 2008 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
Oct 23, 2008 4.680 4.860 4.673 4.673 6,566 +0.00(+0.00%)
Oct 22, 2008 4.673 4.673 4.673 4.673 0 +0.00(+0.00%)
Oct 21, 2008 4.823 4.823 4.673 4.673 2,592 -0.26(-5.30%)
Oct 20, 2008 4.860 5.421 4.673 4.935 11,503 +0.19(+3.94%)
Oct 16, 2008 4.748 4.748 4.748 4.748 0 +0.00(+0.00%)
Oct 15, 2008 5.039 5.039 4.748 4.748 4,346 -0.30(-5.93%)
Oct 14, 2008 5.047 5.054 4.860 5.047 6,308 +0.19(+3.85%)
Oct 13, 2008 4.860 4.860 4.860 4.860 1,324 -0.37(-7.14%)
Oct 09, 2008 5.436 5.234 5.234 5.234 534 +0.56(+12.00%)
Oct 08, 2008 4.673 4.673 4.673 4.673 3,423 -0.37(-7.41%)
Oct 07, 2008 4.710 5.047 4.673 5.047 4,346 -0.26(-4.93%)
Oct 06, 2008 5.309 5.309 4.673 5.309 2,384 -0.10(-1.93%)
Oct 02, 2008 5.368 5.413 5.413 5.413 267 -0.76(-12.24%)
Sep 30, 2008 6.168 6.168 6.168 6.168 133 -0.19(-2.94%)
Sep 19, 2008 6.138 6.355 6.355 6.355 6,954 +0.60(+10.46%)
Sep 18, 2008 5.047 5.753 5.047 5.753 1,069 +0.71(+14.00%)
Sep 17, 2008 5.421 5.421 4.897 5.047 3,343 -0.26(-4.93%)
Sep 16, 2008 5.309 5.309 5.309 5.309 2,674 -0.49(-8.39%)
Sep 11, 2008 5.795 5.795 5.795 5.795 1,337 -0.15(-2.52%)
Sep 10, 2008 5.944 5.944 5.944 5.944 957 -0.04(-0.75%)
Sep 09, 2008 5.316 5.989 5.309 5.989 7,487 -0.18(-2.91%)
Sep 03, 2008 6.168 6.168 6.168 6.168 133 +0.00(+0.00%)
Sep 02, 2008 5.981 6.168 5.548 6.168 936 +0.03(+0.41%)
Aug 25, 2008 5.675 6.143 6.143 6.143 6,286 +0.24(+4.00%)
Aug 21, 2008 5.907 5.907 5.907 5.907 668 -0.25(-4.13%)
Aug 19, 2008 5.981 6.161 6.161 6.161 3,744 +0.18(+3.00%)
Aug 18, 2008 5.944 5.989 5.944 5.981 17,606 +0.10(+1.78%)
Aug 14, 2008 5.795 5.877 5.877 5.877 3,477 +0.09(+1.55%)
Aug 13, 2008 5.787 5.787 5.787 5.787 133 -0.01(-0.13%)
Aug 12, 2008 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
Aug 11, 2008 5.824 5.824 5.795 5.795 4,009 +0.00(+0.00%)
Aug 08, 2008 5.772 5.795 5.772 5.795 2,674 +0.03(+0.52%)
Aug 07, 2008 5.682 5.780 5.436 5.765 1,471 +0.01(+0.13%)
Aug 06, 2008 5.780 5.780 5.757 5.757 692 -0.03(-0.52%)
Aug 05, 2008 5.795 5.795 5.787 5.787 1,738 +0.03(+0.52%)
Aug 04, 2008 5.772 5.772 5.608 5.757 2,862 +0.15(+2.67%)
Aug 01, 2008 5.608 5.608 5.608 5.608 187 +0.04(+0.81%)
Jul 31, 2008 5.795 5.795 5.563 5.563 401 +0.10(+1.92%)
Jul 30, 2008 5.630 5.630 5.421 5.458 10,113 -0.34(-5.81%)
Jul 29, 2008 5.795 5.795 5.795 5.795 1,471 -0.14(-2.39%)
Jul 28, 2008 5.914 5.944 5.914 5.937 1,818 +0.01(+0.13%)
Jul 25, 2008 5.645 5.944 5.645 5.929 4,814 +0.31(+5.59%)
Jul 24, 2008 5.615 5.787 5.608 5.615 8,747 -0.11(-1.96%)
Jul 23, 2008 5.787 5.787 5.623 5.727 4,112 +0.12(+2.13%)
Jul 22, 2008 5.451 5.795 5.451 5.608 14,429 +0.47(+9.17%)
Jul 21, 2008 4.486 5.137 4.486 5.137 6,447 +0.72(+16.32%)
Jul 18, 2008 4.434 4.486 4.416 4.416 4,400 +0.21(+5.09%)
Jul 17, 2008 4.187 4.262 4.112 4.202 7,563 +0.07(+1.81%)
Jul 16, 2008 4.337 4.479 4.112 4.127 7,611 -0.20(-4.66%)
Jul 15, 2008 4.307 4.329 3.963 4.329 7,088 -0.07(-1.70%)
Jul 14, 2008 5.234 5.234 4.404 4.404 19,767 -0.83(-15.86%)
Jul 11, 2008 5.466 5.466 4.860 5.234 13,775 -0.34(-6.04%)
Jul 10, 2008 5.795 5.795 5.555 5.570 6,553 -0.22(-3.87%)
Jul 09, 2008 5.824 5.824 5.795 5.795 2,335 -0.16(-2.76%)
Jul 08, 2008 5.959 5.959 5.959 5.959 0 +0.00(+0.00%)
Jul 07, 2008 5.959 5.959 5.959 5.959 267 +0.00(+0.00%)
Jul 04, 2008 5.981 5.981 5.959 5.959 429 +0.00(+0.00%)
Jul 03, 2008 5.981 5.981 5.959 5.959 429 +0.07(+1.14%)
Jul 02, 2008 5.981 5.981 5.892 5.892 670 -0.19(-3.19%)
Jul 01, 2008 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jun 30, 2008 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jun 27, 2008 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jun 26, 2008 6.056 6.086 6.056 6.086 2,942 +0.03(+0.49%)
Jun 25, 2008 6.108 6.123 6.019 6.056 10,183 +0.07(+1.25%)
Jun 24, 2008 6.094 6.094 5.981 5.981 2,942 -0.02(-0.37%)
Jun 23, 2008 6.281 6.281 6.004 6.004 3,767 -0.40(-6.30%)
Jun 20, 2008 6.206 6.408 6.206 6.408 1,073 +0.20(+3.25%)
Jun 19, 2008 6.221 6.221 6.206 6.206 1,203 -0.32(-4.93%)
Jun 18, 2008 6.527 6.527 6.527 6.527 267 +0.43(+7.12%)
Jun 17, 2008 6.340 6.430 6.094 6.094 10,103 -0.07(-1.21%)
Jun 16, 2008 6.138 6.168 6.138 6.168 4,932 +0.10(+1.73%)
Jun 13, 2008 6.168 6.168 6.064 6.064 29,558 -0.22(-3.45%)
Jun 12, 2008 6.348 6.348 6.273 6.281 2,146 -0.33(-4.98%)
Jun 11, 2008 6.609 6.609 6.609 6.609 0 +0.00(+0.00%)
Jun 10, 2008 6.609 6.609 6.609 6.609 534 -0.00(-0.07%)
Jun 09, 2008 6.512 6.614 6.228 6.614 39,178 -0.05(-0.72%)
Jun 06, 2008 6.662 6.662 6.662 6.662 133 +0.03(+0.38%)
Jun 05, 2008 6.636 6.636 6.636 6.636 133 +0.24(+3.81%)
Jun 04, 2008 6.393 6.393 6.393 6.393 0 +0.00(+0.00%)
Jun 03, 2008 6.475 6.475 6.355 6.393 18,881 -0.32(-4.79%)
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.