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, 2017 15.22 15.33 15.12 15.24 49,400 +0.12(+0.78%)
Aug 30, 2017 15.22 15.36 15.10 15.12 55,617 -0.15(-1.01%)
Aug 29, 2017 15.00 15.39 15.00 15.28 51,864 +0.05(+0.36%)
Aug 28, 2017 15.13 15.25 14.92 15.22 58,709 +0.12(+0.78%)
Aug 25, 2017 14.85 15.18 14.27 15.11 66,813 +0.20(+1.34%)
Aug 24, 2017 14.48 14.97 14.27 14.91 96,826 +0.60(+4.20%)
Aug 23, 2017 14.31 14.44 14.26 14.31 52,752 -0.11(-0.76%)
Aug 22, 2017 14.41 14.54 14.29 14.41 90,569 +0.01(+0.06%)
Aug 21, 2017 14.27 14.44 14.15 14.41 28,958 +0.07(+0.51%)
Aug 18, 2017 13.89 14.50 13.89 14.33 114,846 +0.35(+2.54%)
Aug 17, 2017 14.38 14.41 13.94 13.98 59,661 -0.50(-3.46%)
Aug 16, 2017 14.43 14.58 14.38 14.48 82,688 +0.12(+0.82%)
Aug 15, 2017 14.56 14.65 14.23 14.36 119,004 -0.18(-1.25%)
Aug 14, 2017 14.72 14.72 14.52 14.54 56,677 +0.00(+0.00%)
Aug 11, 2017 15.07 15.07 14.36 14.54 83,873 -0.51(-3.39%)
Aug 10, 2017 15.21 15.21 14.96 15.05 43,424 -0.26(-1.72%)
Aug 09, 2017 15.32 15.41 15.19 15.32 45,294 -0.06(-0.41%)
Aug 08, 2017 15.40 15.58 15.27 15.38 41,929 -0.03(-0.18%)
Aug 07, 2017 15.47 15.58 15.38 15.41 44,462 -0.08(-0.53%)
Aug 04, 2017 15.42 15.57 15.40 15.49 35,837 +0.01(+0.06%)
Aug 03, 2017 15.35 15.60 15.31 15.48 28,872 +0.08(+0.53%)
Aug 02, 2017 15.34 15.41 15.27 15.40 50,176 +0.08(+0.53%)
Aug 01, 2017 15.40 15.40 15.22 15.32 67,335 -0.01(-0.06%)
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%)
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.