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, 2017 15.14 15.39 14.92 15.32 82,361 +0.18(+1.20%)
Jul 28, 2017 15.40 15.48 14.65 15.14 110,185 -0.29(-1.88%)
Jul 27, 2017 15.62 15.74 15.32 15.43 52,551 -0.31(-1.96%)
Jul 26, 2017 15.79 15.83 15.56 15.74 51,884 +0.02(+0.12%)
Jul 25, 2017 15.75 15.91 15.69 15.72 39,084 -0.03(-0.17%)
Jul 24, 2017 15.70 15.85 15.67 15.75 34,099 -0.05(-0.29%)
Jul 21, 2017 15.98 15.98 15.72 15.80 247,209 -0.03(-0.17%)
Jul 20, 2017 15.81 15.85 15.62 15.82 72,240 -0.02(-0.11%)
Jul 19, 2017 15.84 15.92 15.66 15.84 25,896 +0.06(+0.40%)
Jul 18, 2017 15.62 15.88 15.62 15.78 40,828 -0.01(-0.06%)
Jul 17, 2017 15.90 16.04 15.68 15.79 48,972 -0.24(-1.53%)
Jul 14, 2017 15.77 16.08 15.62 16.03 141,144 +0.13(+0.80%)
Jul 13, 2017 15.90 15.96 15.70 15.90 34,135 +0.08(+0.52%)
Jul 12, 2017 15.92 16.03 15.62 15.82 226,394 -0.11(-0.68%)
Jul 11, 2017 16.26 16.30 15.74 15.93 53,674 -0.29(-1.79%)
Jul 10, 2017 16.19 16.29 16.12 16.22 42,682 -0.05(-0.33%)
Jul 07, 2017 16.03 16.29 15.97 16.28 52,066 +0.29(+1.81%)
Jul 06, 2017 15.78 16.01 15.71 15.99 139,177 +0.15(+0.97%)
Jul 05, 2017 15.80 15.90 15.61 15.83 360,917 -0.03(-0.17%)
Jul 03, 2017 15.91 15.94 15.77 15.86 25,482 -0.08(-0.51%)
Jun 30, 2017 16.30 16.30 15.67 15.94 59,188 -0.31(-1.90%)
Jun 29, 2017 16.30 16.32 16.18 16.25 61,648 +0.00(+0.00%)
Jun 28, 2017 16.30 16.30 16.20 16.25 68,897 +0.06(+0.39%)
Jun 27, 2017 15.92 16.21 15.78 16.19 53,580 +0.29(+1.82%)
Jun 26, 2017 15.59 16.48 15.58 15.90 728,213 +0.31(+1.98%)
Jun 23, 2017 15.51 15.62 15.50 15.59 68,792 +0.10(+0.64%)
Jun 22, 2017 15.57 15.57 15.46 15.49 17,603 -0.08(-0.52%)
Jun 21, 2017 15.62 15.68 15.53 15.57 25,593 -0.13(-0.81%)
Jun 20, 2017 15.84 15.88 15.67 15.70 13,414 -0.14(-0.91%)
Jun 19, 2017 15.59 15.85 15.42 15.84 14,955 +0.33(+2.10%)
Jun 16, 2017 15.80 15.84 15.40 15.52 69,342 -0.39(-2.45%)
Jun 15, 2017 15.67 15.96 15.67 15.90 11,296 +0.10(+0.63%)
Jun 14, 2017 16.09 16.09 15.66 15.81 15,317 -0.31(-1.91%)
Jun 13, 2017 16.05 16.29 15.45 16.11 17,734 +0.09(+0.57%)
Jun 12, 2017 16.39 16.48 15.88 16.02 21,071 -0.34(-2.10%)
Jun 09, 2017 16.38 16.57 16.28 16.37 37,671 -0.06(-0.39%)
Jun 08, 2017 16.19 16.57 16.19 16.43 15,644 +0.15(+0.95%)
Jun 07, 2017 15.89 16.42 15.52 16.28 26,620 +0.39(+2.45%)
Jun 06, 2017 15.79 16.23 15.79 15.89 17,680 -0.16(-1.02%)
Jun 05, 2017 15.60 16.29 15.60 16.05 21,175 +0.16(+1.03%)
Jun 02, 2017 15.90 16.08 15.81 15.89 28,373 -0.01(-0.06%)
Jun 01, 2017 15.65 16.08 15.32 15.90 97,380 +0.40(+2.57%)
May 31, 2017 15.48 15.63 15.22 15.50 12,457 +0.34(+2.27%)
May 30, 2017 15.35 15.57 15.15 15.15 5,052 -0.27(-1.76%)
May 26, 2017 15.55 15.62 15.37 15.42 11,384 -0.10(-0.64%)
May 25, 2017 15.32 15.62 15.17 15.52 18,086 +0.24(+1.60%)
May 24, 2017 15.21 15.49 15.01 15.28 19,301 +0.08(+0.54%)
May 23, 2017 15.05 15.34 15.04 15.20 15,040 +0.12(+0.78%)
May 22, 2017 14.98 15.43 14.93 15.08 21,887 +0.20(+1.34%)
May 19, 2017 14.89 15.08 14.48 14.88 21,795 -0.07(-0.48%)
May 18, 2017 14.85 15.01 14.81 14.95 19,537 +0.17(+1.16%)
May 17, 2017 15.27 15.35 14.67 14.78 35,020 -0.82(-5.23%)
May 16, 2017 15.49 16.31 15.42 15.60 76,907 +0.15(+1.00%)
May 15, 2017 15.35 15.71 15.27 15.44 73,382 +0.19(+1.25%)
May 12, 2017 15.45 15.56 15.15 15.25 13,265 -0.31(-1.98%)
May 11, 2017 15.71 15.71 15.35 15.56 13,575 -0.19(-1.21%)
May 10, 2017 15.90 16.07 15.71 15.75 13,938 -0.14(-0.91%)
May 09, 2017 16.25 16.32 15.85 15.89 11,233 -0.33(-2.06%)
May 08, 2017 16.18 16.26 16.02 16.23 10,718 +0.05(+0.33%)
May 05, 2017 16.26 16.39 16.15 16.17 17,941 -0.08(-0.50%)
May 04, 2017 16.18 16.36 16.08 16.26 19,732 +0.36(+2.27%)
May 03, 2017 15.71 16.09 15.71 15.89 14,107 +0.08(+0.51%)
May 02, 2017 15.80 15.98 15.51 15.81 14,212 -0.04(-0.23%)
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.