SONA

Southern National Bancorp of Virginia, Inc. Historical Stock Prices

$11.94
*  
0.121
1.02%
Get SONA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SONA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.97  11.97  11.80  11.94 8,958
04/24/2015 11.97 11.97 11.8 11.94 8,958
04/23/2015 12.03 12.03 11.8 11.819 6,559
04/22/2015 11.86 12 11.86 11.9 1,822
04/21/2015 12 12 11.92 11.92 1,676
04/20/2015 11.98 12.14 11.85 12 20,262
04/17/2015 11.85 12.16 11.85 12.14 510
04/16/2015 12.18 12.18 11.99 12 8,823
04/15/2015 11.98 12.199 11.98 12.18 2,369
04/14/2015 12.0315 12.0315 11.87 11.87 3,676
04/13/2015 12.19 12.19 11.85 11.87 3,369
04/10/2015 11.66 12.18 11.65 12.18 3,972
04/09/2015 11.66 11.689 11.651 11.689 2,222
04/08/2015 11.68 11.68 11.68 11.68 00
04/07/2015 11.75 11.79 11.68 11.68 4,298
04/06/2015 11.89 12.19 11.55 11.76 9,131
04/02/2015 11.92 12.22 11.55 12.22 9,256
04/01/2015 11.9 12.2 11.9 11.95 1,935
03/31/2015 12.12 12.5 11.9 11.9 3,835
03/30/2015 12 12.1 11.95 12.09 3,451
03/27/2015 11.98 11.98 11.9001 11.951 1,911
03/26/2015 12 12 11.9 11.99 3,276
03/25/2015 11.97 12.23 11.9053 11.97 5,616
03/24/2015 11.75 12 11.75 11.98 2,600
03/23/2015 12.1 12.1 11.98 11.98 4,767
03/20/2015 12.12 12.17 12.03 12.03 1,511
03/19/2015 12.17 12.31 12.076 12.25 3,867
03/18/2015 12.39 12.39 12.24 12.24 658
03/17/2015 12.41 12.41 12.0873 12.39 4,719
03/16/2015 12.15 12.2 12.05 12.08 8,535
03/13/2015 12.19 12.19 12.01 12.18 3,997
03/12/2015 12.17 12.31 12.17 12.18 2,545
03/11/2015 12.3 12.38 12.1 12.3 8,558
03/10/2015 12.38 12.39 12.1 12.33 6,147
03/09/2015 12.0094 12.3861 12.0094 12.3861 14,630
03/06/2015 11.96 12 11.89 11.98 5,010
03/05/2015 12.05 12.05 11.95 12.026 2,453
03/04/2015 12.11 12.25 11.66 11.8471 5,308
03/03/2015 11.69 12.03 11.69 11.956 2,724
03/02/2015 12.17 12.17 11.93 12.08 3,200
02/27/2015 12.1 12.15 11.76 12.09 6,277
02/26/2015 12.08 12.48 12.078 12.09 3,491
02/25/2015 11.55 11.99 11.5401 11.99 6,879
02/24/2015 11.5911 11.9 11.5911 11.725 5,332
02/23/2015 11.476 11.65 11.476 11.61 5,608
02/20/2015 11.5 11.66 11.5 11.6501 11,831
02/19/2015 11.421 11.5 11.421 11.4999 2,583
02/18/2015 11.45 11.48 11.391 11.4 4,506
02/17/2015 11.49 11.5 11.41 11.41 3,339
02/13/2015 11.3998 11.4985 11.24 11.48 5,138
02/12/2015 11.23 11.5 11.23 11.49 14,229
02/11/2015 11.24 11.24 11.13 11.2 558
02/10/2015 11.1 11.2499 11.1 11.24 17,008
02/09/2015 11.05 11.23 11.05 11.14 2,694
02/06/2015 11.18 11.18 11.15 11.1501 5,400
02/05/2015 11.24 11.28 11.19 11.19 1,910
02/04/2015 11.14 11.39 11.14 11.25 7,919
02/03/2015 11.17 11.268 11.101 11.268 5,505
02/02/2015 11.1339 11.24 11.1339 11.15 885
01/30/2015 11.33 11.3999 11.15 11.15 3,479
01/29/2015 11.11 11.37 11.11 11.37 14,475
01/28/2015 11.233 11.233 11.08 11.22 3,321
01/27/2015 11.1 11.25 11.1 11.24 4,377
01/26/2015 11.1 11.26 11.1 11.16 6,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?