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 (%)
May 31, 2013 7.863 8.019 7.832 7.996 72,645 +0.10(+1.28%)
May 30, 2013 7.801 7.902 7.563 7.895 0 +0.21(+2.74%)
May 29, 2013 7.809 7.817 7.637 7.684 3,291 -0.12(-1.50%)
May 28, 2013 7.770 7.871 7.770 7.801 5,431 -0.06(-0.79%)
May 24, 2013 7.450 7.879 7.263 7.863 0 +0.44(+5.88%)
May 23, 2013 7.278 7.863 7.192 7.426 0 +0.11(+1.49%)
May 22, 2013 7.661 7.856 7.146 7.317 0 -0.32(-4.19%)
May 21, 2013 7.801 7.852 7.528 7.637 0 -0.24(-3.07%)
May 20, 2013 7.832 7.949 7.684 7.879 0 +0.16(+2.12%)
May 17, 2013 7.918 8.012 7.707 7.715 0 -0.01(-0.10%)
May 16, 2013 7.902 7.996 7.723 7.723 10,455 -0.16(-2.08%)
May 15, 2013 8.058 8.058 7.840 7.887 0 +0.16(+2.12%)
May 13, 2013 7.801 7.980 7.625 7.723 0 -0.06(-0.80%)
May 10, 2013 7.918 7.918 7.723 7.785 0 +0.02(+0.20%)
May 09, 2013 7.957 8.035 7.661 7.770 0 -0.21(-2.64%)
May 08, 2013 7.973 8.004 7.949 7.980 0 -0.05(-0.68%)
May 07, 2013 7.926 8.035 7.849 8.035 0 +0.09(+1.17%)
May 06, 2013 7.872 8.058 7.872 7.942 0 -0.03(-0.39%)
May 03, 2013 7.841 7.988 7.841 7.973 0 +0.18(+2.29%)
May 02, 2013 8.004 8.019 7.794 7.794 0 -0.22(-2.80%)
May 01, 2013 7.756 8.089 7.756 8.019 0 +0.16(+2.07%)
Apr 30, 2013 7.841 8.027 7.794 7.856 0 +0.05(+0.60%)
Apr 29, 2013 7.957 8.089 7.755 7.810 43,348 +0.05(+0.70%)
Apr 26, 2013 7.794 7.926 7.755 7.755 11,275 -0.17(-2.15%)
Apr 25, 2013 7.957 7.980 7.794 7.926 19,859 -0.04(-0.49%)
Apr 24, 2013 7.631 8.027 7.631 7.965 0 +0.39(+5.12%)
Apr 23, 2013 7.802 7.872 7.523 7.577 13,675 -0.20(-2.59%)
Apr 22, 2013 7.903 8.058 7.779 7.779 6,962 -0.08(-0.99%)
Apr 19, 2013 7.988 8.027 7.856 7.856 2,906 -0.13(-1.65%)
Apr 18, 2013 8.004 8.027 7.887 7.988 6,969 +0.12(+1.48%)
Apr 17, 2013 7.926 7.949 7.833 7.872 7,820 -0.13(-1.65%)
Apr 16, 2013 7.895 8.004 7.895 8.004 5,673 +0.09(+1.08%)
Apr 15, 2013 7.988 8.027 7.802 7.918 16,638 -0.07(-0.87%)
Apr 12, 2013 7.709 8.027 7.678 7.988 4,274 +0.26(+3.41%)
Apr 11, 2013 7.445 7.980 7.445 7.724 134,220 +0.32(+4.29%)
Apr 10, 2013 7.531 7.686 7.406 7.406 3,572 -0.13(-1.75%)
Apr 09, 2013 7.399 7.701 7.399 7.538 2,068 -0.08(-1.02%)
Apr 08, 2013 7.616 7.701 7.600 7.616 2,039 +0.05(+0.61%)
Apr 05, 2013 7.693 7.709 7.406 7.569 7,607 -0.14(-1.81%)
Apr 04, 2013 7.670 7.755 7.670 7.709 4,255 +0.09(+1.22%)
Apr 03, 2013 7.577 7.872 7.577 7.616 65,544 +0.09(+1.24%)
Apr 02, 2013 7.445 7.693 7.430 7.523 41,076 +0.08(+1.04%)
Apr 01, 2013 7.445 7.445 7.368 7.445 4,826 -0.06(-0.83%)
Mar 28, 2013 7.461 7.515 7.368 7.507 7,976 +0.05(+0.73%)
Mar 27, 2013 7.469 7.515 7.453 7.453 81,233 -0.02(-0.21%)
Mar 26, 2013 7.430 7.507 7.291 7.469 5,790 -0.16(-2.13%)
Mar 25, 2013 7.531 7.686 7.360 7.631 13,689 +0.19(+2.50%)
Mar 22, 2013 7.406 7.515 7.406 7.445 3,223 +0.08(+1.05%)
Mar 21, 2013 7.507 7.515 7.368 7.368 10,141 +0.03(+0.42%)
Mar 20, 2013 7.554 7.554 7.252 7.337 6,654 +0.05(+0.64%)
Mar 19, 2013 7.502 7.502 7.290 7.290 40,510 -0.23(-3.09%)
Mar 18, 2013 7.368 7.523 7.368 7.523 2,634 +0.12(+1.57%)
Mar 15, 2013 7.562 7.562 7.406 7.406 16,469 -0.09(-1.24%)
Mar 14, 2013 7.639 7.639 7.500 7.500 41,263 -0.05(-0.72%)
Mar 13, 2013 7.554 7.554 7.554 7.554 2,707 -0.09(-1.22%)
Mar 12, 2013 7.616 7.647 7.600 7.647 4,020 +0.01(+0.10%)
Mar 11, 2013 7.569 7.639 7.562 7.639 6,472 +0.08(+1.03%)
Mar 08, 2013 7.569 7.686 7.562 7.562 1,418 -0.15(-1.91%)
Mar 07, 2013 7.600 7.709 7.422 7.709 27,129 +0.04(+0.51%)
Mar 06, 2013 7.670 7.678 7.670 7.670 1,495 +0.05(+0.61%)
Mar 05, 2013 7.639 7.639 7.624 7.624 257 -0.02(-0.30%)
Mar 04, 2013 7.670 7.686 7.507 7.647 1,419 -0.05(-0.70%)
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.