Southern National Bancorp Stock Price History (NASDAQ:SONA)

Add to My Stocks
$17.49 $0.07 (0.4%) SONA stock closing price Jul 19, 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 18.41 on 27 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-1917.4917.5817.2917.492307722.144.13
2017-07-1817.2517.5317.2517.423698022.054.12
2017-07-1717.5617.7117.3117.434435622.064.12
2017-07-1417.4117.7517.2517.7012783922.414.18
2017-07-1317.5517.6217.3317.563091822.234.15
2017-07-1217.5817.7017.2517.4720505322.114.13
2017-07-1117.9518.0017.3817.594861522.274.16
2017-07-1017.8717.9817.8017.913865922.674.23
2017-07-0717.7017.9817.6317.974715822.754.25
2017-07-0617.4217.6817.3417.6512605822.344.17
2017-07-0517.4417.5517.2317.4832689522.134.13
2017-07-0317.5717.6017.4517.512308022.174.14
2017-06-3018.0018.0017.3017.605360922.284.16
2017-06-2918.0018.0217.8617.945583722.714.24
2017-06-2818.0018.0017.8917.946240322.714.24
2017-06-2717.5817.9017.4217.874853022.624.22
2017-06-2617.2118.2017.2017.5565956822.224.15
2017-06-2317.1217.2517.1117.216230821.794.07
2017-06-2217.1917.1917.0717.101594421.654.04
2017-06-2117.2517.3217.1517.192318121.764.06
2017-06-2017.4917.5317.3017.331215021.944.09
2017-06-1917.2117.5017.0317.491354622.144.13
2017-06-1617.4417.4917.0017.136280621.684.05
2017-06-1517.3017.6217.3017.561023222.234.15
2017-06-1417.7717.7717.2917.451387422.094.12
2017-06-1317.7217.9917.0617.791606322.524.20
2017-06-1218.1018.2017.5317.691908522.394.18
2017-06-0918.0918.2917.9718.073412022.874.27
2017-06-0817.8818.3017.8818.141417022.964.29
2017-06-0717.5418.1317.1417.972411122.754.25
2017-06-0617.4317.9217.4317.541601422.204.14
2017-06-0517.2217.9817.2217.721917922.434.19
2017-06-0217.5617.7517.4517.542569922.204.14
2017-06-0117.2817.7516.9217.558820122.224.15
2017-05-3117.0917.2616.8017.111128321.664.04
2017-05-3016.9517.1916.7316.73457621.183.95
2017-05-290.000.000.0017.030N/AN/A
2017-05-2617.1717.2516.9717.031031121.564.02
2017-05-2516.9117.2516.7417.141638221.704.05
2017-05-2416.7917.1116.5716.871748221.353.99
2017-05-2316.6216.9416.6016.781362321.243.96
2017-05-2216.5417.0416.4816.651982421.083.93
2017-05-1916.4416.6515.9916.431974120.803.88
2017-05-1816.4016.5716.3516.511769620.903.90
2017-05-1716.8616.9516.2016.323171920.663.86
2017-05-1617.1018.0117.0217.226965821.804.07
2017-05-1516.9517.3516.8617.056646521.584.03
2017-05-1217.0617.1816.7316.841201521.323.98
2017-05-1117.3517.3516.9517.181229621.754.06
2017-05-1017.6417.8317.4317.471256722.114.13
2017-05-0918.0218.1017.5817.631012822.324.16
2017-05-0817.9518.0417.7718.00966422.794.25
2017-05-0518.0318.1817.9117.941617622.714.24
2017-05-0417.9518.1517.8318.031779122.824.26
2017-05-0317.4217.8517.4217.631271922.324.16
2017-05-0217.5317.7217.2017.541281422.204.14
2017-05-0118.2318.3317.4817.583101922.254.15
2017-04-2818.3118.3818.0818.211735123.054.30
2017-04-2718.4418.4818.2618.411566221.924.36
2017-04-2617.9618.4017.9618.322765521.814.34
2017-04-2517.8917.9917.8917.951848621.374.25
2017-04-2417.6417.7517.5517.752138021.134.20
2017-04-2117.3417.4316.9317.393302520.704.12
2017-04-2017.0717.3817.0717.372224320.684.11
2017-04-1916.8717.1616.7517.012205521.534.02
2017-04-1816.6816.9116.5116.672820021.103.94
2017-04-1716.6816.8316.5016.812175621.283.97
2017-04-140.000.000.0016.680N/AN/A
2017-04-1316.9116.9116.6216.681413821.113.94
2017-04-1217.0517.3716.8116.881763821.373.99
2017-04-1116.7317.1016.7317.092172221.634.04
2017-04-1016.7016.9516.5916.763337821.223.96
2017-04-0716.6816.9016.6816.841688621.323.98
2017-04-0616.6816.8416.6016.722068621.173.95
2017-04-0516.6816.8316.5016.543986520.943.91
2017-04-0416.5516.7016.5016.592165821.003.92
2017-04-0316.9717.0616.4216.562633520.963.91
2017-03-3116.8517.0216.7516.938063221.434.00
2017-03-3016.8617.2016.6816.8515670321.333.98
2017-03-2916.4116.8416.3716.695626121.133.94
2017-03-2816.4516.6116.3016.531846720.923.90
2017-03-2716.3716.6216.3716.584703620.993.92
2017-03-2416.1716.9516.1616.535218520.923.90
2017-03-2315.8516.8015.8516.17801220.473.82
2017-03-2216.1916.5515.5115.864082820.083.75
2017-03-2117.0317.1616.1816.192223820.493.82
2017-03-2016.6217.1016.6216.971527921.484.01
2017-03-1716.4516.8116.4516.7114930321.153.95
2017-03-1616.6816.6816.5216.553325120.953.91
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 18.41 Apr 27,2017
Min Stock Price 7.3 Jul 26,2012
Avg Stock Price 11.58

Southern National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.05 Apr 28,2017
Min PE Ratio 12.62 Jul 27,2012
Avg PE Ratio 17.99

Southern National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.36 Apr 27,2017
Min PS Ratio 2.19 Jul 27,2012
Avg PS Ratio 3.22

SONA Industry Peers

Company Price Change (%)
Premier Financial Bancorp (PFBI)20.130.04 (0.2%)
Monarch Financial (MNRK)18.491.37 (6.9%)
Fauquier Bankshares (FBSS)18.570 (0%)
Washingtonfirst Bankshares (WFBI)34.030.26 (0.76%)
Hometown Banksh (HMTA)10.880.04 (0.37%)
C&f Financial (CFFI)49.30.25 (0.51%)
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 17.49 and 23455 shares of SONA were traded on 19 Jul, 2017. Southern National Bancorp historical P/S ratio was at a high of 4.36 on 27 Apr, 2017 and a low of 0.87 on 05 Mar, 2009. .