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 30, 2021 15.09 15.09 15.09 0 +0.27(+1.82%)
Mar 29, 2021 15.23 15.34 14.79 14.82 53,635 -0.62(-4.02%)
Mar 26, 2021 15.44 15.48 15.17 15.44 44,300 +0.40(+2.66%)
Mar 25, 2021 14.33 15.13 14.30 15.04 122,778 +0.64(+4.44%)
Mar 24, 2021 14.60 15.17 14.40 14.40 107,184 -0.05(-0.35%)
Mar 23, 2021 15.00 15.14 14.36 14.45 58,834 -0.56(-3.73%)
Mar 22, 2021 15.31 15.46 14.75 15.01 60,432 -0.45(-2.91%)
Mar 19, 2021 15.81 15.83 15.08 15.46 336,700 -0.22(-1.40%)
Mar 18, 2021 15.70 16.03 15.57 15.68 87,147 +0.09(+0.58%)
Mar 17, 2021 15.64 15.92 15.39 15.59 65,845 +0.03(+0.19%)
Mar 16, 2021 15.62 15.73 15.31 15.56 65,633 -0.17(-1.08%)
Mar 15, 2021 15.57 15.95 15.57 15.73 58,531 -0.24(-1.50%)
Mar 12, 2021 15.80 16.00 15.76 15.97 90,300 +0.17(+1.08%)
Mar 11, 2021 15.87 15.87 15.59 15.80 92,360 +0.03(+0.19%)
Mar 10, 2021 15.20 15.92 14.78 15.77 97,266 +0.26(+1.68%)
Mar 09, 2021 15.83 15.87 15.29 15.51 96,972 -0.42(-2.64%)
Mar 08, 2021 16.13 16.13 15.76 15.93 157,313 +0.18(+1.14%)
Mar 05, 2021 16.00 16.32 15.56 15.75 85,000 +0.07(+0.45%)
Mar 04, 2021 15.29 15.76 15.19 15.68 184,415 +0.55(+3.64%)
Mar 03, 2021 14.85 15.34 14.85 15.13 120,779 +0.37(+2.51%)
Mar 02, 2021 14.57 14.76 14.54 14.76 77,003 +0.22(+1.51%)
Mar 01, 2021 14.24 14.56 14.21 14.54 103,585 +0.34(+2.39%)
Feb 26, 2021 14.06 14.42 13.90 14.20 140,400 -0.05(-0.35%)
Feb 25, 2021 14.30 14.39 14.05 14.25 143,520 +0.03(+0.21%)
Feb 24, 2021 13.69 14.37 13.66 14.22 112,915 +0.76(+5.65%)
Feb 23, 2021 13.91 13.99 13.17 13.46 122,626 -0.21(-1.54%)
Feb 22, 2021 13.40 13.83 13.40 13.67 82,131 +0.28(+2.09%)
Feb 19, 2021 13.09 13.48 13.09 13.39 67,700 +0.33(+2.53%)
Feb 18, 2021 13.28 13.50 13.06 13.06 130,297 +0.14(+1.08%)
Feb 17, 2021 12.80 12.96 12.80 12.92 98,555 +0.01(+0.08%)
Feb 16, 2021 12.75 13.00 12.43 12.91 107,879 +0.28(+2.22%)
Feb 12, 2021 12.44 12.63 12.30 12.63 50,400 +0.11(+0.88%)
Feb 11, 2021 12.72 12.79 12.27 12.52 58,026 -0.19(-1.49%)
Feb 10, 2021 12.88 12.98 12.67 12.71 33,363 -0.18(-1.39%)
Feb 09, 2021 12.94 12.96 12.74 12.89 46,974 -0.05(-0.38%)
Feb 08, 2021 12.56 13.04 12.51 12.94 94,629 +0.31(+2.44%)
Feb 05, 2021 13.01 13.01 12.33 12.63 40,113 +0.11(+0.87%)
Feb 04, 2021 12.45 12.63 12.37 12.52 34,774 +0.20(+1.61%)
Feb 03, 2021 12.06 12.38 11.84 12.32 49,862 +0.24(+1.97%)
Feb 02, 2021 11.91 12.14 11.81 12.08 83,227 +0.28(+2.35%)
Feb 01, 2021 11.98 11.98 11.55 11.81 52,918 -0.17(-1.41%)
Jan 29, 2021 11.97 12.06 11.68 11.98 83,249 +0.08(+0.67%)
Jan 28, 2021 12.00 12.00 11.72 11.90 47,976 +0.06(+0.50%)
Jan 27, 2021 11.93 12.00 11.51 11.84 128,733 -0.47(-3.79%)
Jan 26, 2021 12.66 12.66 12.26 12.30 46,216 -0.18(-1.43%)
Jan 25, 2021 12.52 12.62 12.24 12.48 52,965 -0.20(-1.56%)
Jan 22, 2021 12.12 12.70 12.06 12.68 91,715 +0.44(+3.57%)
Jan 21, 2021 12.64 12.64 12.24 12.24 81,916 -0.40(-3.14%)
Jan 20, 2021 12.60 12.84 12.51 12.64 96,709 +0.01(+0.08%)
Jan 19, 2021 12.82 13.94 12.47 12.63 62,075 +0.03(+0.24%)
Jan 15, 2021 12.09 12.72 12.09 12.60 46,160 -0.25(-1.93%)
Jan 14, 2021 12.61 13.03 12.61 12.85 65,224 +0.09(+0.74%)
Jan 13, 2021 12.76 12.87 12.58 12.75 55,301 -0.19(-1.49%)
Jan 12, 2021 12.94 13.00 12.73 12.95 77,058 +0.32(+2.51%)
Jan 11, 2021 12.53 12.70 12.43 12.63 67,832 +0.02(+0.16%)
Jan 08, 2021 12.86 12.86 12.27 12.61 61,883 -0.33(-2.53%)
Jan 07, 2021 13.09 13.09 12.52 12.94 58,783 +0.06(+0.46%)
Jan 06, 2021 12.26 13.03 12.26 12.88 90,134 +0.89(+7.45%)
Jan 05, 2021 11.85 12.18 11.76 11.99 56,135 +0.11(+0.92%)
Jan 04, 2021 12.12 12.20 11.71 11.88 64,349 -0.14(-1.16%)
Dec 31, 2020 12.02 12.02 12.02 29,424 +0.11(+0.92%)
Dec 30, 2020 11.80 12.04 11.76 11.91 29,424 +0.11(+0.92%)
Dec 29, 2020 12.21 12.21 11.74 11.80 48,964 -0.40(-3.25%)
Dec 28, 2020 12.02 12.26 12.02 12.19 55,136 +0.18(+1.49%)
Dec 24, 2020 12.52 12.52 11.94 12.02 30,336 -0.03(-0.25%)
Dec 23, 2020 11.84 12.07 11.67 12.05 118,758 +0.36(+3.06%)
Dec 22, 2020 11.88 12.18 11.58 11.69 64,026 -0.11(-0.93%)
Dec 21, 2020 11.81 11.90 11.66 11.80 144,384 -0.01(-0.08%)
Dec 18, 2020 12.20 12.39 11.76 11.81 234,530 -0.19(-1.57%)
Dec 17, 2020 12.10 12.40 11.67 12.00 121,157 +0.44(+3.78%)
Dec 16, 2020 11.42 11.63 11.35 11.56 196,256 +0.09(+0.78%)
Dec 15, 2020 11.24 11.66 11.12 11.47 57,257 +0.27(+2.39%)
Dec 14, 2020 11.36 11.38 11.06 11.20 111,678 +0.06(+0.53%)
Dec 11, 2020 11.69 11.82 11.05 11.14 135,759 -0.42(-3.61%)
Dec 10, 2020 11.36 11.58 11.30 11.56 44,830 +0.02(+0.17%)
Dec 09, 2020 11.58 11.62 11.23 11.54 78,831 +0.10(+0.87%)
Dec 08, 2020 11.18 11.48 11.18 11.44 74,720 +0.15(+1.32%)
Dec 07, 2020 11.51 11.51 11.18 11.29 55,646 -0.21(-1.81%)
Dec 04, 2020 11.33 11.52 11.19 11.50 77,202 +0.38(+3.39%)
Dec 03, 2020 11.24 11.35 11.07 11.12 52,701 -0.13(-1.15%)
Dec 02, 2020 11.00 11.28 11.00 11.25 92,767 +0.29(+2.63%)
Dec 01, 2020 10.88 11.13 10.84 10.96 42,918 +0.11(+1.01%)
Nov 30, 2020 11.07 11.22 10.80 10.85 79,836 -0.43(-3.78%)
Nov 27, 2020 11.40 11.40 11.03 11.28 28,825 -0.17(-1.47%)
Nov 25, 2020 11.77 11.77 11.38 11.45 81,536 -0.44(-3.67%)
Nov 24, 2020 11.20 11.96 11.20 11.89 108,510 +0.70(+6.30%)
Nov 23, 2020 10.96 11.30 10.96 11.18 83,070 +0.25(+2.27%)
Nov 20, 2020 10.82 10.99 10.69 10.93 73,977 -0.07(-0.63%)
Nov 19, 2020 11.15 11.54 10.81 11.00 61,967 -0.24(-2.12%)
Nov 18, 2020 11.38 11.76 11.24 11.24 57,011 -0.14(-1.22%)
Nov 17, 2020 11.71 11.98 10.96 11.38 541,411 -0.35(-2.96%)
Nov 16, 2020 11.63 11.75 11.53 11.73 40,037 +0.43(+3.77%)
Nov 13, 2020 10.97 11.43 10.85 11.30 26,506 +0.27(+2.43%)
Nov 12, 2020 11.34 11.34 10.98 11.03 32,949 -0.33(-2.88%)
Nov 11, 2020 11.82 12.14 11.19 11.36 34,013 -0.44(-3.70%)
Nov 10, 2020 11.78 12.24 11.70 11.80 104,487 +0.18(+1.54%)
Nov 09, 2020 10.80 11.90 10.57 11.62 113,222 +1.76(+17.81%)
Nov 06, 2020 10.12 10.12 9.773 9.862 587,385 -0.19(-1.88%)
Nov 05, 2020 9.530 10.12 9.530 10.05 37,120 +0.41(+4.28%)
Nov 04, 2020 10.02 10.02 9.569 9.638 46,019 -0.44(-4.39%)
Nov 03, 2020 9.854 10.13 9.805 10.08 45,307 +0.44(+4.59%)
Nov 02, 2020 9.550 9.697 9.530 9.638 36,036 +0.15(+1.55%)
Oct 30, 2020 9.609 9.707 9.373 9.491 49,058 -0.11(-1.13%)
Oct 29, 2020 9.353 9.628 9.275 9.599 38,830 +0.18(+1.88%)
Oct 28, 2020 9.648 10.22 9.402 9.422 80,798 -0.41(-4.20%)
Oct 27, 2020 10.05 10.13 9.658 9.835 94,029 -0.21(-2.05%)
Oct 26, 2020 9.795 10.13 9.781 10.04 69,478 +0.21(+2.10%)
Oct 23, 2020 9.776 9.864 9.463 9.835 74,402 +0.11(+1.11%)
Oct 22, 2020 9.628 9.795 9.344 9.727 102,731 +0.18(+1.85%)
Oct 21, 2020 9.491 9.628 9.491 9.550 34,898 +0.01(+0.10%)
Oct 20, 2020 9.717 9.795 9.471 9.540 58,076 -0.08(-0.82%)
Oct 19, 2020 9.658 9.687 9.589 9.619 22,055 +0.00(+0.05%)
Oct 16, 2020 9.344 9.628 9.334 9.614 33,791 +0.23(+2.46%)
Oct 15, 2020 9.550 9.776 9.334 9.383 95,127 -0.28(-2.85%)
Oct 14, 2020 9.569 9.756 9.530 9.658 81,301 +0.03(+0.31%)
Oct 13, 2020 9.638 9.658 9.412 9.628 84,848 -0.11(-1.11%)
Oct 12, 2020 9.579 9.746 9.579 9.737 52,742 +0.00(+0.00%)
Oct 09, 2020 9.874 9.874 9.638 9.737 30,839 -0.04(-0.45%)
Oct 08, 2020 9.707 9.815 9.545 9.781 45,572 +0.18(+1.89%)
Oct 07, 2020 9.461 9.638 9.461 9.599 45,707 +0.27(+2.84%)
Oct 06, 2020 9.432 9.658 9.216 9.334 56,140 +0.03(+0.32%)
Oct 05, 2020 8.749 9.304 8.749 9.304 46,666 +0.24(+2.60%)
Oct 02, 2020 8.558 9.118 8.512 9.068 94,555 +0.42(+4.89%)
Oct 01, 2020 8.577 8.685 8.430 8.646 148,708 +0.12(+1.38%)
Sep 30, 2020 8.440 8.577 8.420 8.528 62,217 +0.11(+1.28%)
Sep 29, 2020 8.449 8.479 8.302 8.420 111,090 -0.06(-0.70%)
Sep 28, 2020 8.371 8.626 8.371 8.479 63,864 +0.22(+2.62%)
Sep 25, 2020 8.106 8.282 8.096 8.263 72,061 +0.14(+1.69%)
Sep 24, 2020 8.145 8.341 8.086 8.125 64,760 +0.02(+0.24%)
Sep 23, 2020 8.233 8.361 8.076 8.106 105,649 -0.15(-1.79%)
Sep 22, 2020 8.548 8.548 8.125 8.253 158,573 -0.27(-3.11%)
Sep 21, 2020 8.508 8.567 8.371 8.518 208,187 -0.24(-2.69%)
Sep 18, 2020 8.803 8.829 8.587 8.754 196,540 +0.02(+0.22%)
Sep 17, 2020 8.626 8.734 8.577 8.734 131,298 +0.01(+0.11%)
Sep 16, 2020 8.567 8.725 8.469 8.725 229,333 +0.19(+2.19%)
Sep 15, 2020 8.597 8.626 8.489 8.538 67,711 -0.02(-0.23%)
Sep 14, 2020 8.744 8.813 8.548 8.558 55,323 -0.13(-1.47%)
Sep 11, 2020 8.793 8.793 8.508 8.685 65,954 -0.12(-1.34%)
Sep 10, 2020 8.852 8.911 8.744 8.803 44,162 -0.02(-0.22%)
Sep 09, 2020 8.882 8.921 8.744 8.823 85,844 +0.01(+0.11%)
Sep 08, 2020 8.842 9.000 8.626 8.813 54,852 -0.07(-0.77%)
Sep 04, 2020 8.892 8.911 8.489 8.882 79,593 +0.23(+2.61%)
Sep 03, 2020 8.400 8.813 8.400 8.656 64,305 +0.21(+2.44%)
Sep 02, 2020 8.420 8.469 8.332 8.449 45,103 -0.01(-0.12%)
Sep 01, 2020 8.440 8.459 8.322 8.459 81,069 +0.06(+0.70%)
Aug 31, 2020 8.813 8.828 8.332 8.400 89,043 -0.31(-3.61%)
Aug 28, 2020 8.616 8.715 8.332 8.715 52,112 +0.21(+2.43%)
Aug 27, 2020 8.361 8.577 8.361 8.508 70,416 +0.09(+1.05%)
Aug 26, 2020 8.597 8.597 8.322 8.420 93,575 -0.20(-2.28%)
Aug 25, 2020 8.725 8.813 8.518 8.616 37,354 -0.11(-1.24%)
Aug 24, 2020 8.361 8.734 8.317 8.725 57,059 +0.48(+5.84%)
Aug 21, 2020 8.420 8.459 8.184 8.243 155,929 -0.23(-2.67%)
Aug 20, 2020 8.420 8.508 8.420 8.469 41,641 -0.08(-0.92%)
Aug 19, 2020 8.636 8.675 8.479 8.548 50,705 +0.02(+0.23%)
Aug 18, 2020 8.803 8.821 8.499 8.528 34,975 -0.28(-3.12%)
Aug 17, 2020 8.862 8.862 8.725 8.803 54,655 -0.17(-1.86%)
Aug 14, 2020 8.705 8.990 8.705 8.970 48,142 +0.17(+1.90%)
Aug 13, 2020 8.960 9.059 8.734 8.803 47,501 -0.28(-3.14%)
Aug 12, 2020 9.373 9.373 8.911 9.088 52,076 -0.07(-0.75%)
Aug 11, 2020 9.108 9.373 9.088 9.157 86,731 +0.18(+1.97%)
Aug 10, 2020 8.892 9.147 8.892 8.980 97,024 +0.10(+1.11%)
Aug 07, 2020 8.508 8.931 8.389 8.882 46,717 +0.40(+4.75%)
Aug 06, 2020 8.285 8.527 8.256 8.479 80,228 +0.15(+1.75%)
Aug 05, 2020 8.246 8.343 8.149 8.333 66,753 +0.21(+2.63%)
Aug 04, 2020 8.197 8.250 8.042 8.120 68,183 -0.12(-1.42%)
Aug 03, 2020 8.246 8.333 8.113 8.236 64,259 +0.06(+0.71%)
Jul 31, 2020 8.158 8.237 8.008 8.178 100,798 -0.09(-1.06%)
Jul 30, 2020 8.052 8.324 7.984 8.265 48,896 -0.02(-0.23%)
Jul 29, 2020 8.392 8.605 7.789 8.285 303,675 +0.27(+3.39%)
Jul 28, 2020 8.314 8.537 7.954 8.013 98,351 -0.21(-2.60%)
Jul 27, 2020 8.508 8.654 8.149 8.226 58,476 -0.34(-3.97%)
Jul 24, 2020 8.887 8.887 8.552 8.566 43,552 -0.32(-3.61%)
Jul 23, 2020 8.460 8.926 8.460 8.887 87,862 +0.35(+4.10%)
Jul 22, 2020 8.644 8.673 8.421 8.537 83,677 -0.09(-1.01%)
Jul 21, 2020 8.401 8.741 8.401 8.625 60,492 +0.35(+4.23%)
Jul 20, 2020 8.469 8.547 8.256 8.275 41,903 -0.27(-3.18%)
Jul 17, 2020 8.974 8.974 8.547 8.547 60,952 -0.38(-4.24%)
Jul 16, 2020 9.013 9.139 8.829 8.926 35,516 -0.11(-1.18%)
Jul 15, 2020 8.935 9.120 8.809 9.033 57,223 +0.43(+4.97%)
Jul 14, 2020 8.731 8.799 8.460 8.605 87,722 -0.11(-1.23%)
Jul 13, 2020 8.673 8.848 8.411 8.712 127,456 +0.19(+2.28%)
Jul 10, 2020 8.013 8.537 8.003 8.518 276,450 +0.48(+5.92%)
Jul 09, 2020 8.343 8.498 7.896 8.042 107,522 -0.35(-4.17%)
Jul 08, 2020 8.401 8.595 8.081 8.392 159,777 -0.05(-0.58%)
Jul 07, 2020 8.605 8.683 8.362 8.440 142,135 -0.33(-3.77%)
Jul 06, 2020 8.935 9.081 8.693 8.770 85,530 +0.05(+0.56%)
Jul 02, 2020 9.091 9.115 8.683 8.722 70,631 -0.08(-0.88%)
Jul 01, 2020 9.411 9.411 8.634 8.799 84,125 -0.61(-6.50%)
Jun 30, 2020 9.052 9.431 9.013 9.411 76,988 +0.24(+2.65%)
Jun 29, 2020 8.751 9.178 8.682 9.169 71,843 +0.61(+7.15%)
Jun 26, 2020 8.916 8.916 8.537 8.557 229,191 -0.58(-6.38%)
Jun 25, 2020 8.790 9.139 8.741 9.139 56,530 +0.29(+3.29%)
Jun 24, 2020 9.110 9.110 8.799 8.848 80,070 -0.46(-4.91%)
Jun 23, 2020 9.596 9.596 9.227 9.304 29,675 -0.11(-1.14%)
Jun 22, 2020 9.178 9.421 9.081 9.411 83,142 +0.00(+0.00%)
Jun 19, 2020 9.489 9.586 9.178 9.411 122,626 +0.03(+0.31%)
Jun 18, 2020 9.198 9.489 9.159 9.382 38,904 +0.04(+0.42%)
Jun 17, 2020 9.897 9.897 9.334 9.343 84,148 -0.52(-5.31%)
Jun 16, 2020 9.916 10.07 9.674 9.868 72,525 +0.42(+4.42%)
Jun 15, 2020 8.838 9.644 8.294 9.450 95,115 +0.16(+1.67%)
Jun 12, 2020 9.266 9.606 8.926 9.295 79,897 +0.50(+5.63%)
Jun 11, 2020 9.246 9.635 8.790 8.799 98,163 -1.26(-12.55%)
Jun 10, 2020 11.04 11.04 10.05 10.06 70,269 -1.09(-9.76%)
Jun 09, 2020 11.40 11.40 10.99 11.15 143,368 -0.24(-2.13%)
Jun 08, 2020 11.58 11.65 11.03 11.39 128,710 +0.18(+1.65%)
Jun 05, 2020 11.13 11.50 10.94 11.21 93,488 +0.82(+7.85%)
Jun 04, 2020 10.16 10.39 10.01 10.39 71,018 +0.15(+1.42%)
Jun 03, 2020 9.965 10.48 9.907 10.25 72,021 +0.58(+6.03%)
Jun 02, 2020 9.615 9.742 9.304 9.664 78,658 +0.16(+1.63%)
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.