Echtzeit-Aktienkurs Southern National Bancorp of Virginia
Bid:
Ask:
Aktienkurse zur Southern National Bancorp of Virginia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,15 | 14,16 | 14,14 | 14,16 | -0,32% | - |
| 25.02.2021 | 14,11 | 14,21 | 14,11 | 14,21 | -0,11% | - |
| 24.02.2021 | 13,75 | 14,36 | 13,72 | 14,22 | 5,37% | - |
| 23.02.2021 | 13,60 | 13,71 | 13,41 | 13,50 | -1,46% | - |
| 22.02.2021 | 13,66 | 13,86 | 13,61 | 13,70 | 2,24% | - |
| 19.02.2021 | 13,30 | 13,48 | 13,23 | 13,40 | 2,13% | - |
| 18.02.2021 | 13,11 | 13,41 | 13,07 | 13,12 | 1,63% | - |
| 17.02.2021 | 13,01 | 13,01 | 12,91 | 12,91 | 0,00% | - |
| 16.02.2021 | 12,78 | 13,02 | 12,75 | 12,91 | 2,50% | - |
| 12.02.2021 | 12,34 | 12,63 | 12,33 | 12,59 | 0,96% | - |
| 11.02.2021 | 12,76 | 12,76 | 12,27 | 12,47 | -2,58% | - |
| 10.02.2021 | 12,98 | 13,18 | 12,77 | 12,80 | -1,69% | - |
| 09.02.2021 | 12,95 | 13,06 | 12,85 | 13,02 | -0,23% | - |
| 08.02.2021 | 13,04 | 13,11 | 12,92 | 13,05 | 2,15% | - |
| 05.02.2021 | 12,46 | 12,78 | 12,45 | 12,78 | 1,35% | - |
| 04.02.2021 | 12,68 | 12,68 | 12,49 | 12,61 | 1,53% | - |
| 03.02.2021 | 12,21 | 12,45 | 11,92 | 12,42 | 2,01% | - |
| 02.02.2021 | 12,03 | 12,25 | 11,92 | 12,17 | 1,71% | - |
| 01.02.2021 | 11,90 | 11,99 | 11,65 | 11,97 | -1,16% | - |
| 29.01.2021 | 11,97 | 12,25 | 11,79 | 12,11 | 1,64% | - |
| 28.01.2021 | 11,94 | 12,20 | 0,00 | 11,91 | -0,67% | - |
| 27.01.2021 | 11,93 | 12,12 | 11,69 | 11,99 | -2,84% | - |
| 26.01.2021 | 12,56 | 12,57 | 12,33 | 12,34 | -1,56% | - |
| 25.01.2021 | 12,47 | 12,71 | 12,35 | 12,54 | -1,22% | - |
| 22.01.2021 | 12,33 | 12,71 | 12,24 | 12,69 | 2,63% | - |
| 21.01.2021 | 12,51 | 12,57 | 12,25 | 12,37 | -2,94% | - |
| 20.01.2021 | 12,77 | 12,81 | 12,61 | 12,74 | 0,35% | - |
| 19.01.2021 | 12,79 | 12,83 | 12,55 | 12,70 | 0,24% | - |
| 15.01.2021 | 12,65 | 12,78 | 12,62 | 12,67 | -2,16% | - |
| 14.01.2021 | 12,98 | 13,13 | 12,86 | 12,95 | 0,58% | - |
| 13.01.2021 | 12,85 | 12,95 | 12,69 | 12,87 | -1,79% | - |
| 12.01.2021 | 12,84 | 13,11 | 12,80 | 13,11 | 2,78% | - |
| 11.01.2021 | 12,57 | 12,81 | 12,57 | 12,75 | 0,00% | - |
| 08.01.2021 | 12,71 | 12,78 | 12,40 | 12,75 | -1,92% | - |
| 07.01.2021 | 13,08 | 13,12 | 12,98 | 13,00 | -0,19% | - |
| 06.01.2021 | 12,83 | 13,17 | 12,76 | 13,03 | 7,91% | - |
| 05.01.2021 | 11,95 | 12,28 | 11,95 | 12,07 | 1,00% | - |
| 04.01.2021 | 12,17 | 12,17 | 11,82 | 11,95 | -1,40% | - |
| 31.12.2020 | 11,97 | 12,17 | 11,97 | 12,12 | 0,71% | - |
| 30.12.2020 | 12,02 | 12,04 | 11,91 | 12,04 | 1,13% | - |
| 29.12.2020 | 12,07 | 12,08 | 11,85 | 11,90 | -3,05% | - |
| 28.12.2020 | 0,00 | 12,29 | 0,00 | 12,28 | 1,11% | - |
| 24.12.2020 | 12,15 | 12,42 | 12,04 | 12,14 | 0,04% | - |
| 23.12.2020 | 11,85 | 12,15 | 11,77 | 12,14 | 3,06% | - |
| 22.12.2020 | 11,93 | 11,93 | 11,70 | 11,78 | -0,97% | - |
| 21.12.2020 | 11,77 | 11,89 | 11,75 | 11,89 | -0,38% | - |
| 18.12.2020 | 12,12 | 12,19 | 11,85 | 11,94 | -8,96% | - |
| 17.12.2020 | 12,05 | 13,86 | 11,78 | 13,11 | 13,26% | - |
| 16.12.2020 | 11,54 | 11,71 | 11,47 | 11,58 | 0,09% | - |
| 15.12.2020 | 11,32 | 11,74 | 11,24 | 11,57 | 2,35% | - |
| 14.12.2020 | 11,33 | 11,47 | 11,18 | 11,30 | 0,80% | - |
| 11.12.2020 | 11,65 | 11,70 | 11,21 | 11,21 | -3,65% | - |
| 10.12.2020 | 11,54 | 11,67 | 11,50 | 11,64 | 0,09% | - |
| 09.12.2020 | 11,59 | 11,69 | 11,56 | 11,63 | 6,26% | - |
| 08.12.2020 | 11,45 | 11,59 | 10,41 | 10,94 | -4,08% | - |
| 07.12.2020 | 11,43 | 11,53 | 11,38 | 11,41 | -1,55% | - |
| 04.12.2020 | 11,44 | 11,61 | 11,31 | 11,59 | 3,44% | - |
| 03.12.2020 | 11,27 | 11,42 | 11,17 | 11,20 | -0,36% | - |
| 02.12.2020 | 11,73 | 11,74 | 11,21 | 11,24 | 1,63% | - |
| 01.12.2020 | 11,23 | 11,26 | 10,91 | 11,06 | 1,51% | - |
| 30.11.2020 | 11,16 | 11,23 | 10,90 | 10,90 | -4,01% | - |
| 27.11.2020 | 11,20 | 11,36 | 11,08 | 11,35 | -3,94% | - |
| 25.11.2020 | 11,65 | 12,11 | 11,63 | 11,82 | -1,09% | - |
| 24.11.2020 | 11,70 | 12,01 | 11,59 | 11,95 | 5,90% | - |
| 23.11.2020 | 11,10 | 11,37 | 11,09 | 11,28 | 2,45% | - |
| 20.11.2020 | 10,97 | 11,07 | 10,90 | 11,01 | -0,14% | - |
| 19.11.2020 | 11,08 | 11,08 | 10,84 | 11,03 | -3,16% | - |
| 18.11.2020 | 11,66 | 11,77 | 11,39 | 11,39 | 1,20% | - |
| 17.11.2020 | 11,48 | 11,48 | 11,25 | 11,25 | -4,38% | - |
| 16.11.2020 | 11,81 | 11,87 | 11,65 | 11,77 | 2,98% | - |
| 13.11.2020 | 11,47 | 11,54 | 11,34 | 11,43 | 2,65% | - |
| 12.11.2020 | 11,17 | 11,33 | 11,04 | 11,13 | -4,63% | - |
| 11.11.2020 | 11,41 | 11,68 | 11,41 | 11,67 | -2,18% | - |
| 10.11.2020 | 12,13 | 12,13 | 0,00 | 11,93 | 1,40% | - |
| 09.11.2020 | 11,07 | 12,02 | 0,00 | 11,77 | 18,00% | - |
| 06.11.2020 | 10,15 | 10,17 | 8,80 | 9,97 | -2,78% | - |
| 05.11.2020 | 9,92 | 10,31 | 9,84 | 10,26 | 4,27% | - |
| 04.11.2020 | 9,61 | 10,02 | 9,61 | 9,84 | -4,47% | - |
| 03.11.2020 | 10,17 | 10,32 | 9,94 | 10,30 | 4,94% | - |
| 02.11.2020 | 9,64 | 9,87 | 9,64 | 9,81 | 1,87% | - |
| 30.10.2020 | 9,79 | 9,84 | 0,00 | 9,63 | -1,43% | - |
| 29.10.2020 | 9,54 | 9,80 | 9,40 | 9,77 | 1,72% | - |
| 28.10.2020 | 9,97 | 9,97 | 9,58 | 9,61 | -3,76% | - |
| 27.10.2020 | 10,10 | 10,26 | 9,87 | 9,98 | -2,16% | - |
| 26.10.2020 | 10,06 | 10,26 | 10,03 | 10,20 | 2,15% | - |
| 23.10.2020 | 9,85 | 10,03 | 9,72 | 9,99 | 0,45% | - |
| 22.10.2020 | 9,80 | 9,98 | 9,73 | 9,94 | 2,37% | - |
| 21.10.2020 | 9,71 | 9,79 | 9,70 | 9,71 | 0,21% | - |
| 20.10.2020 | 9,93 | 9,94 | 9,67 | 9,69 | -0,92% | - |
| 19.10.2020 | 9,84 | 9,87 | 9,75 | 9,78 | -0,10% | - |
| 16.10.2020 | 9,56 | 9,81 | 9,52 | 9,79 | 3,87% | - |
| 15.10.2020 | 9,74 | 9,96 | 9,35 | 9,43 | -1,87% | - |
| 14.10.2020 | 9,75 | 9,90 | 9,61 | 9,61 | -1,84% | - |
| 13.10.2020 | 9,91 | 9,91 | 9,59 | 9,79 | -1,11% | - |
| 12.10.2020 | 9,81 | 9,95 | 9,80 | 9,90 | -0,15% | - |
| 09.10.2020 | 9,88 | 10,01 | 9,83 | 9,91 | -0,15% | - |
| 08.10.2020 | 9,95 | 9,98 | 9,77 | 9,93 | 1,59% | - |
| 07.10.2020 | 9,81 | 9,82 | 9,66 | 9,77 | 2,68% | - |
| 06.10.2020 | 9,40 | 9,83 | 9,40 | 9,52 | 0,53% | - |
| 05.10.2020 | 9,43 | 9,47 | 9,43 | 9,47 | 2,49% | - |