Southern National Bancorp Stock Price History (NASDAQ:SONA)

Add to My Stocks
$15.14 $0.11 (0.73%) SONA stock closing price Dec 02, 2016 (Closing)

Southern National Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2515.0115.1214.9214.99934117.643.58
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
2016-11-1713.4514.1413.4514.123391716.613.37
2016-11-1613.2013.5013.1413.474071315.853.22
2016-11-1513.2013.2912.9013.215712915.543.16
2016-11-1413.4813.6913.2213.304702615.653.18
2016-11-1113.3713.6713.2913.396166815.753.20
2016-11-1013.4113.5113.2913.353789215.713.19
2016-11-0913.2013.3013.0113.302950915.653.18
2016-11-0813.1913.2513.1213.191832615.523.15
2016-11-0713.1013.3212.9613.222199815.553.16
2016-11-0412.8813.0812.8312.922571215.203.09
2016-11-0312.8312.9712.7412.831287615.093.07
2016-11-0212.9713.1212.9012.911612415.193.08
2016-11-0113.2713.5712.9212.963422215.253.10
2016-10-3113.1013.1813.0413.123749815.443.13
2016-10-2813.1213.1913.0213.09981615.403.13
2016-10-2713.1713.1713.0513.10627115.413.13
2016-10-2613.1213.3113.1213.151060615.473.14
2016-10-2513.1313.2113.1213.139379915.453.14
2016-10-2413.0713.2113.0113.18707815.513.15
2016-10-2112.7513.1012.7513.004029815.663.21
2016-10-2013.0813.2513.0613.21721015.923.26
2016-10-1913.1813.2513.0513.13903415.823.24
2016-10-1813.2013.4413.1113.231277715.943.27
2016-10-1713.0713.2213.0513.171048715.873.25
2016-10-1413.0413.1513.0413.09405515.773.23
2016-10-1313.0013.0712.9013.06915715.743.22
2016-10-1213.0113.1613.0013.043463015.713.22
2016-10-1113.1613.1613.0013.011027915.683.21
2016-10-1013.2313.2413.0513.182731915.883.25
2016-10-0713.1213.2413.0513.07920615.753.23
2016-10-0613.1513.2313.0613.07591715.753.23
2016-10-0513.1613.3113.1413.20878915.903.26
2016-10-0413.0513.2713.0513.142210115.833.24
2016-10-0313.0513.0812.9513.061265715.743.22
2016-09-3012.8313.0912.8313.052316515.723.22
2016-09-2912.8512.9912.8412.851451815.483.17
2016-09-2812.7612.9712.7612.94999615.593.19
2016-09-2712.8112.8912.7712.864386915.493.17
2016-09-2612.8112.9012.8012.802315615.423.16
2016-09-2312.8813.0012.8412.941390815.593.19
2016-09-2212.9412.9412.7912.881787315.523.18
2016-09-2112.7212.9512.7212.864940515.493.17
2016-09-2012.9012.9612.6912.731528115.343.14
2016-09-1912.9113.1612.8412.934259715.583.19
2016-09-1612.8212.9912.6012.825717915.453.17
2016-09-1512.7612.7812.6112.782527215.403.16
2016-09-1412.7512.7612.6212.621039315.213.12
2016-09-1312.7512.9712.6212.711869915.313.14
2016-09-1212.8312.8612.6812.832063915.463.17
2016-09-0912.9612.9712.6712.732010315.343.14
2016-09-0812.9113.0412.8613.031319815.703.22
2016-09-0712.8013.0812.6512.961965115.613.20
2016-09-0612.7712.8312.6212.761295715.373.15
2016-09-0212.6412.9512.6412.761013015.373.15
2016-09-0112.4412.6712.3412.671495815.273.13
2016-08-3113.0013.0112.4112.425636514.963.07
2016-08-3012.8713.0412.7612.981494315.643.20
2016-08-2912.9613.1312.7212.871104415.513.18
2016-08-2612.9313.0012.8312.89830415.533.18
2016-08-2512.8113.0812.6613.001776015.663.21
2016-08-2412.8913.1212.7412.782553915.403.16
2016-08-2312.9713.2512.9212.931266315.583.19
2016-08-2212.8113.1112.7713.001965815.663.21
2016-08-1912.8012.9512.6612.803471615.423.16
2016-08-1812.8112.8512.7012.851460315.483.17
2016-08-1712.8412.8412.7112.791109015.413.16
2016-08-1612.9212.9712.7312.791600215.413.16
2016-08-1512.6512.9412.6512.921643915.573.19
2016-08-1212.8313.0012.5812.651786415.243.12
2016-08-1112.6912.8712.6412.821724115.453.17
2016-08-1012.6912.7212.6112.62656915.213.12
2016-08-0912.7612.7612.6412.731225115.343.14
2016-08-0813.0013.0012.6712.811256015.433.16
2016-08-0512.7512.8712.5512.832411615.463.17
2016-08-0412.7613.0012.6812.721794315.333.14
2016-08-0312.7913.0012.6312.751320315.363.15
2016-08-0212.9513.0012.7112.792089915.413.16
2016-08-0113.2613.2612.8512.981634215.643.20
2016-07-2913.0013.3412.8313.338027216.063.29
2016-07-2813.1413.1512.5413.002376615.663.21
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 15.14 Dec 02,2016
Min Stock Price 5.82 Dec 14,2011
Avg Stock Price 10.31

Southern National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 27.35 Jan 27,2012
Min PE Ratio 12.62 Jul 27,2012
Avg PE Ratio 17.67

Southern National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.74 Mar 09,2015
Min PS Ratio 1.99 Dec 14,2011
Avg PS Ratio 3

SONA Industry Peers

We provide Southern National Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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 fluctuation in price and volume indicates a highly volatile stock. SONA saw a high of 15.39, and a low of 14.85 on last trading day. The company's P/S ratio was at a high of 3.74 on 17 Mar, 2015 according to our Southern National Bancorp stock market history data. .