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, 2016 10.69 10.69 10.55 10.55 7,667 -0.18(-1.65%)
May 27, 2016 10.60 10.73 10.73 10.73 28,217 +0.16(+1.51%)
May 26, 2016 10.63 10.63 10.31 10.57 443,159 -0.06(-0.58%)
May 25, 2016 10.64 10.68 10.61 10.63 27,824 -0.01(-0.08%)
May 24, 2016 10.64 10.78 10.63 10.64 31,735 +0.02(+0.17%)
May 23, 2016 10.72 10.72 10.54 10.62 18,320 -0.03(-0.25%)
May 20, 2016 10.74 10.76 10.63 10.65 14,019 +0.02(+0.17%)
May 19, 2016 10.67 10.73 10.52 10.63 27,054 -0.05(-0.50%)
May 18, 2016 10.76 10.79 10.63 10.68 12,451 -0.03(-0.25%)
May 17, 2016 10.88 10.88 10.70 10.71 7,504 -0.14(-1.31%)
May 16, 2016 10.77 10.85 10.72 10.85 9,704 +0.14(+1.32%)
May 13, 2016 10.63 10.81 10.63 10.71 10,834 +0.00(+0.00%)
May 12, 2016 10.73 10.75 10.65 10.71 19,310 +0.05(+0.50%)
May 11, 2016 10.65 10.69 10.63 10.66 45,011 +0.03(+0.25%)
May 10, 2016 10.65 10.68 10.62 10.63 159,001 +0.03(+0.25%)
May 09, 2016 10.69 10.70 10.58 10.61 19,184 -0.18(-1.63%)
May 06, 2016 10.78 10.78 10.72 10.78 19,068 +0.04(+0.41%)
May 05, 2016 10.77 10.78 10.71 10.74 7,542 -0.00(-0.04%)
May 04, 2016 10.77 10.77 10.70 10.74 7,196 -0.01(-0.12%)
May 03, 2016 10.71 10.78 10.71 10.76 9,633 -0.07(-0.65%)
May 02, 2016 10.87 10.90 10.82 10.83 9,183 +0.00(+0.00%)
Apr 29, 2016 10.87 10.89 10.78 10.83 3,539 -0.04(-0.40%)
Apr 28, 2016 10.91 10.97 10.83 10.87 20,907 -0.04(-0.40%)
Apr 27, 2016 10.93 10.98 10.90 10.91 9,338 -0.07(-0.64%)
Apr 26, 2016 10.91 11.04 10.91 10.98 18,762 -0.04(-0.32%)
Apr 25, 2016 10.78 11.10 10.60 11.02 37,437 +0.13(+1.21%)
Apr 22, 2016 10.95 10.96 10.56 10.89 13,523 -0.04(-0.40%)
Apr 21, 2016 10.92 10.94 10.82 10.93 14,035 +0.00(+0.00%)
Apr 20, 2016 10.91 10.98 10.88 10.93 35,174 -0.03(-0.24%)
Apr 19, 2016 11.00 11.04 10.90 10.96 17,175 -0.03(-0.24%)
Apr 18, 2016 11.21 11.21 10.83 10.98 20,434 -0.11(-0.95%)
Apr 15, 2016 11.05 11.20 10.93 11.09 17,167 +0.06(+0.56%)
Apr 14, 2016 11.00 11.06 10.68 11.03 18,422 +0.04(+0.40%)
Apr 13, 2016 10.81 11.00 10.81 10.98 15,011 +0.18(+1.63%)
Apr 12, 2016 10.64 10.83 10.54 10.81 53,780 +0.20(+1.91%)
Apr 11, 2016 10.66 10.74 10.48 10.61 80,554 -0.09(-0.82%)
Apr 08, 2016 10.84 10.90 10.62 10.69 12,910 -0.11(-0.98%)
Apr 07, 2016 10.79 10.83 10.70 10.80 23,726 -0.03(-0.24%)
Apr 06, 2016 10.61 10.94 10.56 10.83 28,464 +0.30(+2.84%)
Apr 05, 2016 10.63 10.85 10.52 10.53 37,437 -0.13(-1.24%)
Apr 04, 2016 10.73 10.82 10.55 10.66 55,126 -0.06(-0.58%)
Apr 01, 2016 10.60 10.89 10.58 10.72 38,056 +0.23(+2.18%)
Mar 31, 2016 10.74 10.76 10.49 10.49 35,903 -0.23(-2.14%)
Mar 30, 2016 10.77 10.97 10.67 10.72 43,560 +0.00(+0.00%)
Mar 29, 2016 10.83 10.96 10.72 10.72 49,032 -0.04(-0.33%)
Mar 28, 2016 10.66 10.90 10.66 10.76 14,176 +0.04(+0.41%)
Mar 24, 2016 10.74 10.71 10.71 10.71 11,361 -0.07(-0.65%)
Mar 23, 2016 10.78 10.83 10.71 10.78 16,236 +0.01(+0.08%)
Mar 22, 2016 10.83 11.00 10.68 10.77 43,324 -0.05(-0.49%)
Mar 21, 2016 10.97 11.02 10.77 10.83 15,162 -0.10(-0.89%)
Mar 18, 2016 10.98 11.00 10.89 10.92 21,728 -0.12(-1.12%)
Mar 17, 2016 11.11 11.16 10.93 11.05 61,088 +0.02(+0.16%)
Mar 16, 2016 11.06 11.09 10.96 11.03 10,033 +0.02(+0.16%)
Mar 15, 2016 11.13 11.13 11.01 11.01 9,278 -0.12(-1.11%)
Mar 14, 2016 11.07 11.13 11.03 11.13 16,537 +0.08(+0.72%)
Mar 11, 2016 11.05 11.12 11.00 11.05 25,295 +0.01(+0.08%)
Mar 10, 2016 11.02 11.07 10.96 11.05 20,108 +0.00(+0.00%)
Mar 09, 2016 11.13 11.20 11.00 11.05 17,396 -0.03(-0.24%)
Mar 08, 2016 11.09 11.39 11.05 11.07 10,741 +0.00(+0.00%)
Mar 07, 2016 11.09 11.20 11.05 11.07 11,684 -0.11(-1.02%)
Mar 04, 2016 11.14 11.20 11.00 11.19 25,474 +0.13(+1.19%)
Mar 03, 2016 11.05 11.11 11.02 11.05 15,622 -0.06(-0.55%)
Mar 02, 2016 11.18 11.18 11.06 11.12 15,530 -0.06(-0.55%)
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.