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 (%)
Jun 30, 2015 9.685 9.685 9.389 9.389 5,710 -0.21(-2.16%)
Jun 29, 2015 9.694 9.694 9.342 9.596 8,419 -0.15(-1.52%)
Jun 26, 2015 9.728 9.778 9.719 9.745 3,686 -0.01(-0.09%)
Jun 25, 2015 9.753 10.15 9.677 9.753 8,030 -0.02(-0.17%)
Jun 24, 2015 9.753 9.795 9.736 9.770 17,380 -0.07(-0.69%)
Jun 23, 2015 9.880 10.01 9.838 9.838 6,045 +0.00(+0.00%)
Jun 22, 2015 9.745 9.838 9.728 9.838 9,078 +0.14(+1.40%)
Jun 19, 2015 9.685 9.855 9.685 9.702 5,060 +0.02(+0.17%)
Jun 18, 2015 9.787 9.787 9.685 9.685 23,761 -0.10(-1.04%)
Jun 17, 2015 9.829 9.846 9.787 9.787 2,809 -0.06(-0.60%)
Jun 16, 2015 9.834 9.846 9.834 9.846 3,061 -0.03(-0.28%)
Jun 15, 2015 9.980 9.980 9.774 9.874 1,829 -0.07(-0.70%)
Jun 12, 2015 9.956 9.956 9.944 9.944 971 +0.11(+1.08%)
Jun 11, 2015 9.981 9.982 9.838 9.838 1,084 -0.12(-1.23%)
Jun 10, 2015 9.948 9.994 9.948 9.960 1,065 +0.14(+1.47%)
Jun 09, 2015 9.914 9.922 9.816 9.816 2,000 -0.09(-0.91%)
Jun 08, 2015 9.821 9.906 9.745 9.906 1,917 +0.05(+0.48%)
Jun 05, 2015 9.832 9.858 9.694 9.858 1,680 -0.07(-0.73%)
Jun 04, 2015 9.812 9.931 9.711 9.931 12,343 +0.09(+0.95%)
Jun 03, 2015 9.876 9.876 9.838 9.838 3,724 +0.04(+0.43%)
Jun 02, 2015 9.982 9.982 9.795 9.795 5,735 -0.20(-2.03%)
Jun 01, 2015 10.08 10.08 9.999 9.999 6,056 +0.03(+0.34%)
May 29, 2015 10.10 10.10 9.846 9.965 12,451 -0.02(-0.21%)
May 28, 2015 10.34 10.34 9.880 9.986 34,435 -0.28(-2.68%)
May 27, 2015 10.09 10.34 10.09 10.26 4,825 +0.27(+2.71%)
May 26, 2015 10.12 10.12 9.990 9.990 673 -0.21(-2.08%)
May 22, 2015 10.23 10.20 10.20 10.20 4,956 +0.14(+1.35%)
May 20, 2015 10.13 10.07 10.07 10.07 14 -0.04(-0.42%)
May 19, 2015 10.14 10.17 10.04 10.11 61,444 -0.06(-0.58%)
May 18, 2015 10.24 10.25 10.05 10.17 2,813 -0.10(-0.99%)
May 15, 2015 9.990 10.27 9.990 10.27 2,487 +0.15(+1.51%)
May 14, 2015 10.13 10.17 9.965 10.12 13,402 -0.05(-0.50%)
May 13, 2015 10.29 10.29 10.03 10.17 5,405 +0.03(+0.33%)
May 12, 2015 10.17 10.17 10.06 10.13 7,892 +0.02(+0.17%)
May 11, 2015 10.08 10.14 10.08 10.12 5,219 +0.13(+1.27%)
May 08, 2015 10.03 10.03 9.889 9.990 3,626 -0.13(-1.26%)
May 07, 2015 9.899 10.13 9.889 10.12 2,579 +0.10(+1.01%)
May 06, 2015 10.07 10.07 9.982 10.02 4,425 -0.03(-0.33%)
May 05, 2015 9.729 10.05 9.729 10.05 1,423 -0.01(-0.08%)
May 04, 2015 9.965 10.06 9.965 10.06 2,118 +0.15(+1.53%)
May 01, 2015 9.889 9.906 9.704 9.906 16,557 +0.22(+2.26%)
Apr 30, 2015 9.940 10.10 9.595 9.687 10,608 -0.29(-2.87%)
Apr 29, 2015 9.805 10.01 9.637 9.974 42,057 +0.33(+3.40%)
Apr 28, 2015 9.805 9.805 9.554 9.645 27,912 -0.19(-1.97%)
Apr 27, 2015 10.06 10.06 9.839 9.839 7,683 -0.21(-2.09%)
Apr 24, 2015 10.07 10.07 9.931 10.05 10,643 +0.10(+1.02%)
Apr 23, 2015 10.13 10.13 9.931 9.947 7,793 -0.07(-0.68%)
Apr 22, 2015 9.982 10.10 9.982 10.02 2,164 -0.02(-0.17%)
Apr 21, 2015 10.10 10.10 10.03 10.03 1,991 -0.07(-0.67%)
Apr 20, 2015 10.08 10.22 9.974 10.10 24,074 -0.12(-1.15%)
Apr 17, 2015 9.974 10.23 9.974 10.22 605 +0.12(+1.17%)
Apr 16, 2015 10.25 10.25 10.09 10.10 10,482 -0.15(-1.48%)
Apr 15, 2015 10.08 10.27 10.08 10.25 2,814 +0.26(+2.61%)
Apr 14, 2015 10.13 10.13 9.990 9.990 4,367 +0.00(+0.00%)
Apr 13, 2015 10.26 10.26 9.974 9.990 4,002 -0.26(-2.54%)
Apr 10, 2015 9.814 10.25 9.805 10.25 4,719 +0.41(+4.20%)
Apr 09, 2015 9.814 9.838 9.814 9.838 2,640 +0.01(+0.08%)
Apr 07, 2015 9.889 9.831 9.831 9.831 21 -0.07(-0.68%)
Apr 06, 2015 10.01 10.26 9.721 9.898 10,848 -0.39(-3.76%)
Apr 02, 2015 10.03 10.29 10.29 10.29 11,049 +0.23(+2.26%)
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.