SONA

Southern National Bancorp of Virginia, Inc. Historical Stock Prices

$11.19
*  
unch
unch
Get SONA Alerts
*Delayed - data as of Oct. 22, 2014 11:10 ET  -  Find a broker to begin trading SONA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SONA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:10  11.37 N/A N/A  11.19 0
10/21/2014 11.19 11.34 11.05 11.19 3,834
10/20/2014 11.3 11.58 11.1 11.1 3,619
10/17/2014 11.59 11.78 11.01 11.35 7,499
10/16/2014 11.31 11.4 11.18 11.3301 3,037
10/15/2014 11.45 11.5 11.189 11.189 4,164
10/14/2014 11.52 11.53 11.45 11.45 3,086
10/13/2014 11.661 11.879 11.6 11.6 6,015
10/10/2014 11.53 11.9 11.53 11.59 4,538
10/09/2014 11.82 11.82 11.68 11.68 2,406
10/08/2014 11.72 11.83 11.51 11.83 3,773
10/07/2014 11.45 11.51 11.45 11.501 565
10/06/2014 11.6797 11.75 11.519 11.5201 1,686
10/03/2014 11.75 11.75 11.75 11.75 526
10/02/2014 11.52 11.8171 11.52 11.8171 1,972
10/01/2014 11.626 11.7 11.55 11.55 1,454
09/30/2014 11.23 11.7 11.23 11.59 4,833
09/29/2014 11.47 11.65 11.16 11.6 15,962
09/26/2014 11.48 11.66 11.47 11.62 12,686
09/25/2014 11.65 11.66 11.26 11.47 5,044
09/24/2014 11.35 11.65 11.1101 11.46 13,433
09/23/2014 11.17 11.49 11.06 11.49 9,032
09/22/2014 11.17 11.17 11.05 11.1 5,476
09/19/2014 11.05 11.32 11 11.1 9,613
09/18/2014 10.9 11.0038 10.75 11 4,797
09/17/2014 10.8 10.9 10.7 10.9 2,636
09/16/2014 10.75 10.8499 10.75 10.8 1,185
09/15/2014 10.68 10.9 10.64 10.9 4,120
09/12/2014 10.77 10.98 10.67 10.91 5,533
09/11/2014 10.73 11.05 10.59 10.88 13,609
09/10/2014 11 11 10.75 10.85 2,739
09/09/2014 10.68 10.75 10.6 10.75 2,323
09/08/2014 10.73 10.74 10.55 10.74 2,579
09/05/2014 10.561 10.75 10.55 10.75 5,228
09/04/2014 10.56 10.69 10.56 10.69 4,401
09/03/2014 10.7 10.7 10.6999 10.6999 996
09/02/2014 10.56 10.56 10.56 10.56 00
08/29/2014 10.58 10.66 10.56 10.56 633
08/28/2014 10.7 10.7 10.55 10.57 2,731
08/27/2014 10.68 10.75 10.68 10.7 1,817
08/26/2014 10.6 10.7 10.6 10.7 2,184
08/25/2014 10.7 10.79 10.5 10.74 1,649
08/22/2014 10.68 10.73 10.49 10.73 3,062
08/21/2014 10.52 10.52 10.52 10.52 00
08/20/2014 10.56 10.6 10.46 10.52 953
08/19/2014 10.675 10.92 10.51 10.53 14,138
08/18/2014 10.974 10.974 10.4 10.49 6,598
08/15/2014 10.77 10.78 10.37 10.44 5,603
08/14/2014 10.6703 10.6703 10.6703 10.6703 00
08/13/2014 10.69 10.69 10.65 10.6703 642
08/12/2014 10.65 10.65 10.65 10.65 00
08/11/2014 10.69 10.88 10.65 10.65 3,202
08/08/2014 10.66 10.96 10.62 10.76 11,361
08/07/2014 10.67 10.67 10.6301 10.6301 332
08/06/2014 10.59 10.8 10.59 10.7 800
08/05/2014 10.71 11.1 10.6 10.62 2,011
08/04/2014 10.81 11.09 10.71 10.85 1,686
08/01/2014 10.75 10.76 10.57 10.76 3,535
07/31/2014 11 11 11 11 317
07/30/2014 10.84 11 10.61 10.99 1,185
07/29/2014 10.66 10.9221 10.65 10.72 3,670
07/28/2014 10.55 10.55 10.55 10.55 00
07/25/2014 10.75 10.75 10.52 10.55 3,218
07/24/2014 10.65 10.65 10.65 10.65 00
07/23/2014 10.65 10.65 10.65 10.65 432
07/22/2014 10.61 10.64 10.61 10.64 2,075
07/21/2014 10.63 10.66 10.47 10.47 3,579
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?