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 (%)
Jul 31, 2015 9.795 9.846 9.745 9.761 36,795 -0.06(-0.60%)
Jul 30, 2015 9.778 9.821 9.694 9.821 3,069 +0.11(+1.13%)
Jul 29, 2015 9.694 9.855 9.684 9.711 75,795 +0.04(+0.44%)
Jul 28, 2015 9.655 9.745 9.651 9.668 17,396 -0.03(-0.35%)
Jul 27, 2015 9.711 9.903 9.651 9.703 46,525 +0.03(+0.35%)
Jul 24, 2015 9.677 9.694 9.668 9.668 1,309 -0.16(-1.64%)
Jul 23, 2015 9.702 9.952 9.677 9.829 8,023 +0.08(+0.87%)
Jul 22, 2015 9.700 9.745 9.700 9.745 13,146 -0.08(-0.78%)
Jul 21, 2015 9.948 10.03 9.762 9.821 11,767 -0.26(-2.60%)
Jul 20, 2015 9.812 10.17 9.728 10.08 1,564 +0.35(+3.56%)
Jul 17, 2015 9.702 9.736 9.702 9.736 590 +0.06(+0.61%)
Jul 16, 2015 9.838 10.07 9.617 9.677 12,034 -0.15(-1.53%)
Jul 15, 2015 9.770 9.827 9.770 9.827 6,633 +0.08(+0.85%)
Jul 14, 2015 9.592 9.745 9.575 9.745 27,626 +0.14(+1.46%)
Jul 13, 2015 9.533 9.685 9.533 9.604 15,127 +0.03(+0.30%)
Jul 10, 2015 9.795 9.795 9.575 9.575 10,111 +0.04(+0.44%)
Jul 09, 2015 9.550 9.617 9.533 9.533 21,894 +0.01(+0.09%)
Jul 08, 2015 9.685 9.711 9.524 9.524 9,245 -0.24(-2.43%)
Jul 07, 2015 9.724 9.761 9.668 9.761 1,190 +0.00(+0.00%)
Jul 06, 2015 9.761 9.761 9.761 9.761 355 +0.19(+1.95%)
Jul 02, 2015 9.643 9.575 9.575 9.575 26,553 +0.05(+0.53%)
Jul 01, 2015 9.533 9.648 9.524 9.524 1,531 +0.14(+1.44%)
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%)
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.