SONA

Southern National Bancorp of Virginia, Inc. Common Stock Historical Stock Prices

$12.3
*  
0.05
0.4%
Get SONA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SONA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SONA Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 12.31 12.37 12.25 12.30 3,003
04/29/2016 12.35 12.37 12.25 12.3 3,115
04/28/2016 12.4 12.46 12.31 12.35 18,401
04/27/2016 12.42 12.48 12.39 12.4 8,219
04/26/2016 12.4 12.54 12.4 12.48 16,513
04/25/2016 12.25 12.61 12.04 12.52 32,950
04/22/2016 12.44 12.45 12.001 12.37 11,902
04/21/2016 12.41 12.43 12.29 12.42 12,353
04/20/2016 12.4 12.47 12.36 12.42 30,958
04/19/2016 12.5 12.54 12.39 12.45 15,117
04/18/2016 12.74 12.74 12.3 12.48 17,985
04/15/2016 12.55 12.72 12.42 12.6 15,110
04/14/2016 12.5 12.57 12.1335 12.53 16,214
04/13/2016 12.28 12.5 12.28 12.48 13,212
04/12/2016 12.09 12.3 11.97 12.28 47,334
04/11/2016 12.11 12.2 11.9101 12.05 70,898
04/08/2016 12.32 12.38 12.07 12.15 11,363
04/07/2016 12.26 12.31 12.16 12.27 20,882
04/06/2016 12.06 12.43 11.994 12.3 25,052
04/05/2016 12.08 12.325 11.95 11.96 32,950
04/04/2016 12.19 12.29 11.99 12.11 48,518
04/01/2016 12.04 12.37 12.02 12.18 33,495
03/31/2016 12.2 12.22 11.92 11.92 31,600
03/30/2016 12.24 12.46 12.12 12.18 38,339
03/29/2016 12.3 12.4501 12.18 12.18 43,155
03/28/2016 12.11 12.39 12.11 12.22 12,477
03/24/2016 12.2 12.25 12.12 12.17 9,955
03/23/2016 12.25 12.3 12.1701 12.25 14,290
03/22/2016 12.3 12.5 12.14 12.24 38,131
03/21/2016 12.46 12.5252 12.24 12.3 13,345
03/18/2016 12.47 12.5 12.37 12.41 19,124
03/17/2016 12.625 12.68 12.42 12.55 53,766
03/16/2016 12.57 12.6 12.45 12.53 8,831
03/15/2016 12.65 12.65 12.51 12.51 8,166
03/14/2016 12.58 12.65 12.53 12.65 14,555
03/11/2016 12.55 12.64 12.4967 12.56 22,263
03/10/2016 12.52 12.58 12.42 12.55 17,698
03/09/2016 12.65 12.72 12.5 12.55 15,311
03/08/2016 12.6 12.94 12.55 12.58 9,454
03/07/2016 12.6 12.73 12.55 12.58 10,284
03/04/2016 12.66 12.72 12.5 12.71 22,421
03/03/2016 12.55 12.62 12.52 12.56 13,750
03/02/2016 12.7 12.7 12.5694 12.63 13,669
03/01/2016 12.54 12.71 12.35 12.7 21,761
02/29/2016 12.8 12.9 12.6 12.62 11,861
02/26/2016 12.76 13.03 12.55 12.68 10,638
02/25/2016 12.8 13.1 12.6 12.75 16,066
02/24/2016 12.78 13.02 12.76 12.8 31,240
02/23/2016 12.66 12.8 12.66 12.8 6,592
02/22/2016 12.61 12.8 12.61 12.79 9,144
02/19/2016 12.49 12.6 12.48 12.57 6,402
02/18/2016 12.52 12.52 12.44 12.48 4,082
02/17/2016 12.47 12.61 12.4 12.61 9,897
02/16/2016 12.627 12.68 12.33 12.68 4,169
02/12/2016 12.28 12.58 12.1 12.5 8,502
02/11/2016 12.4 12.67 12.27 12.27 3,333
02/10/2016 12.75 12.81 12.55 12.67 8,596
02/09/2016 13 13 12.76 12.78 1,501
02/08/2016 13 13.01 12.7 12.78 3,490
02/05/2016 13 13.12 12.91 12.91 2,327
02/04/2016 13.088 13.1 12.99 13.09 6,324
02/03/2016 12.95 13.07 12.95 13 4,560
02/02/2016 13.01 13.09 13.01 13.08 5,082
02/01/2016 13.08 13.1 12.96 13 6,651
*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?