Southern National Bancorp Stock Price History (NASDAQ:SONA)

Add to My Stocks
$16.17 $0.31 (1.95%) SONA stock closing price Mar 23, 2017 (Closing)

View and download Southern National Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Southern National Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Southern National Bancorp stock price history chart shows that the stock price was at a high of 17.35 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2315.8516.8015.8516.17801219.253.83
2017-03-2216.1916.5515.5115.864082818.883.75
2017-03-2117.0317.1616.1816.192223819.273.83
2017-03-2016.6217.1016.6216.971527920.204.02
2017-03-1716.4516.8116.4516.7114930319.893.95
2017-03-1616.6816.6816.5216.553325119.703.92
2017-03-1516.7117.0816.5416.601828219.763.93
2017-03-1416.5716.7516.4516.507608519.643.90
2017-03-1316.5716.8116.5716.59882819.753.93
2017-03-1016.6816.6816.5716.611663219.773.93
2017-03-0916.6916.8816.6116.63871419.803.94
2017-03-0816.9117.0016.5016.514542419.663.91
2017-03-0716.9917.0216.7416.821329120.023.98
2017-03-0616.9317.1116.8817.01749020.254.03
2017-03-0317.2717.2816.9317.06998620.314.04
2017-03-0216.9617.5016.9617.06680220.314.04
2017-03-0117.1317.3617.1217.351509920.664.11
2017-02-2817.0317.1916.9217.003155020.244.02
2017-02-2717.0017.1216.9017.102542020.364.05
2017-02-2416.9317.0116.8116.981173720.214.02
2017-02-2316.8017.0216.8016.961285020.194.01
2017-02-2216.8816.9716.8316.901411620.124.00
2017-02-2116.8416.9616.7316.932956820.164.01
2017-02-1716.8316.8316.7016.743126619.933.96
2017-02-1616.4616.8516.4616.802007520.003.98
2017-02-1516.6416.6416.4516.531767419.683.91
2017-02-1416.5916.8216.4716.684006719.863.95
2017-02-1316.7816.9516.4316.571582619.733.92
2017-02-1016.4516.7016.3316.654519219.823.94
2017-02-0916.1716.6915.6716.346565619.453.87
2017-02-0816.3416.3715.9316.202518019.293.83
2017-02-0716.5916.7516.3616.451353119.583.89
2017-02-0616.1916.6016.1916.554347019.703.92
2017-02-0316.1016.5516.1016.532896119.683.91
2017-02-0215.8316.1415.8316.063168819.123.80
2017-02-0116.1516.2316.0216.101257019.173.81
2017-01-3115.8116.1015.8116.032814619.083.79
2017-01-3016.2116.2115.6915.691894518.683.71
2017-01-2716.3016.3716.2016.261064919.133.88
2017-01-2616.3616.4516.3016.332498019.213.90
2017-01-2516.1616.4216.1516.371840119.263.91
2017-01-2416.1616.3316.0316.22980319.083.87
2017-01-2316.0616.4016.0516.141777218.993.86
2017-01-2016.1416.2115.7416.103408318.943.85
2017-01-1916.0816.3516.0816.163353919.013.86
2017-01-1816.2416.2415.9816.12920718.973.85
2017-01-1716.1816.3715.6916.218107219.073.87
2017-01-160.000.000.0016.280N/AN/A
2017-01-1316.2516.4216.2216.284462519.153.89
2017-01-1216.3716.3716.0716.261644519.133.88
2017-01-1116.3416.5016.2316.412078219.313.92
2017-01-1016.2516.4316.2016.282437319.153.89
2017-01-0916.2016.3415.9916.241481819.113.88
2017-01-0616.3016.4915.9016.254185119.123.88
2017-01-0516.2816.4816.1316.283093919.153.89
2017-01-0416.4516.5916.3716.494696219.403.94
2017-01-0316.5016.5415.9916.323131619.203.90
2017-01-020.000.000.0016.340N/AN/A
2016-12-3016.3616.4016.2216.342848319.223.90
2016-12-2916.3516.5016.0016.373783819.263.91
2016-12-2816.3616.5016.2816.351868919.243.91
2016-12-2716.5616.6516.3616.399248019.283.92
2016-12-260.000.000.0016.500N/AN/A
2016-12-2316.6016.7116.0016.505583019.413.94
2016-12-2216.5416.5916.1116.463418119.373.93
2016-12-2116.5316.5316.4616.494761619.393.94
2016-12-2016.2516.7816.2516.505971819.413.94
2016-12-1916.0016.2215.9716.229164419.083.87
2016-12-1616.0016.0215.7915.968654818.783.81
2016-12-1515.9816.1215.6615.985109418.803.82
2016-12-1415.5516.1015.4215.9038346418.713.80
2016-12-1315.6215.6515.5015.5913469718.343.72
2016-12-1215.7915.8515.5515.611971018.373.73
2016-12-0915.7615.8015.7015.762335318.543.77
2016-12-0815.7115.7915.5015.683032518.453.75
2016-12-0715.6815.7415.5115.681778418.453.75
2016-12-0615.3515.9615.3415.612485818.373.73
2016-12-0515.1815.4115.0615.322890618.023.66
2016-12-0215.1015.1514.8515.141011817.813.62
2016-12-0114.8515.3914.8515.032370817.683.59
2016-11-3014.8015.0114.7814.862637717.483.55
2016-11-2914.8614.9314.6114.73819617.333.52
2016-11-2815.0515.0514.7614.831497017.453.54
2016-11-2515.0115.1214.9214.99934117.643.58
2016-11-240.000.000.0014.980N/AN/A
2016-11-2314.8315.0214.7814.981976517.623.58
2016-11-2214.8414.8514.5714.782830017.393.53
2016-11-2114.4214.9314.3114.763225717.373.53
2016-11-1814.1814.5913.8714.503349417.063.46
Get more Data

Southern National Bancorp Stock Chart

View SONA PE ratio, PS ratio stocks charts and compare with peers.
SONA Chart
Note: Compare Southern National Bancorp stock price history with the index and industry peers.

Southern National Bancorp Historical Prices: Past 5 years

Max Stock Price 17.35 Mar 01,2017
Min Stock Price 6.65 Apr 10,2012
Avg Stock Price 10.93

Southern National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.67 Jun 27,2014
Min PE Ratio 12.62 Jul 27,2012
Avg PE Ratio 17.54

Southern National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.11 Mar 01,2017
Min PS Ratio 2.15 May 17,2012
Avg PS Ratio 3.1

SONA Industry Peers

Company Price Change (%)
Southern First Bancshares (SFST)32.650.2 (0.62%)
Thomasville Bancshares (THVB)37.251.75 (4.93%)
Fauquier Bankshares (FBSS)18.450.05 (0.27%)
Washingtonfirst Bankshares (WFBI)27.210.71 (2.68%)
Hometown Banksh (HMTA)9.70.05 (0.51%)
C&f Financial (CFFI)44.950.9 (2.04%)
First Capital Bancorp (FCVA)5.560 (0%)

Southern National Bancorp historical quotes helps an investor analyze a company's history and do Southern National Bancorp stock analysis . Southern National Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 16.17 and 8012 shares of SONA were traded on 23 Mar, 2017. Southern National Bancorp historical P/S ratio was at a high of 4.11 on 01 Mar, 2017 and a low of 0.87 on 05 Mar, 2009. .