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 (%)
Aug 31, 2015 9.728 9.728 9.685 9.728 9,704 -0.03(-0.26%)
Aug 28, 2015 9.608 9.881 9.608 9.753 3,799 +0.13(+1.33%)
Aug 27, 2015 9.600 9.728 9.557 9.625 68,811 +0.13(+1.35%)
Aug 26, 2015 9.660 9.660 9.463 9.497 12,814 -0.20(-2.03%)
Aug 25, 2015 9.685 9.695 9.515 9.695 46,042 -0.03(-0.34%)
Aug 24, 2015 9.753 9.776 9.695 9.728 10,365 -0.07(-0.70%)
Aug 21, 2015 9.753 9.796 9.753 9.796 2,081 +0.07(+0.70%)
Aug 20, 2015 9.702 9.785 9.702 9.728 5,758 -0.09(-0.87%)
Aug 19, 2015 9.813 9.822 9.796 9.813 4,696 -0.06(-0.61%)
Aug 18, 2015 9.796 9.873 9.796 9.873 1,941 +0.15(+1.58%)
Aug 17, 2015 9.600 9.873 9.600 9.719 2,541 -0.09(-0.87%)
Aug 14, 2015 9.899 9.907 9.608 9.805 4,529 -0.09(-0.86%)
Aug 13, 2015 9.898 9.898 9.813 9.890 1,505 +0.08(+0.78%)
Aug 12, 2015 9.608 9.813 9.608 9.813 10,974 +0.12(+1.23%)
Aug 11, 2015 9.861 9.861 9.694 9.694 10,515 -0.16(-1.65%)
Aug 10, 2015 9.815 9.967 9.815 9.856 4,170 -0.08(-0.77%)
Aug 07, 2015 9.847 9.967 9.770 9.933 3,979 +0.02(+0.17%)
Aug 06, 2015 9.745 9.963 9.702 9.916 8,779 +0.23(+2.38%)
Aug 05, 2015 9.889 9.897 9.592 9.685 14,664 -0.08(-0.87%)
Aug 04, 2015 9.719 9.906 9.643 9.770 5,605 +0.00(+0.00%)
Aug 03, 2015 9.754 9.872 9.745 9.770 8,203 +0.01(+0.09%)
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%)
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.