Echtzeit-Aktienkurs Southern National Bancorp of Virginia
Bid:
Ask:
Aktienkurse zur Southern National Bancorp of Virginia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2021 | 14,89 | 15,21 | 14,87 | 15,09 | 1,75% | 59.741,00 |
| 29.03.2021 | 15,23 | 15,41 | 14,76 | 14,83 | -3,58% | 7.422,00 |
| 26.03.2021 | 15,44 | 15,50 | 15,06 | 15,38 | 2,26% | 8.242,00 |
| 25.03.2021 | 14,33 | 15,13 | 14,30 | 15,04 | 4,44% | 12.246,00 |
| 24.03.2021 | 14,60 | 15,15 | 14,40 | 14,40 | -0,35% | 13.115,00 |
| 23.03.2021 | 14,84 | 15,04 | 14,37 | 14,45 | -3,67% | 9.758,00 |
| 22.03.2021 | 15,46 | 15,46 | 14,76 | 15,00 | -2,98% | 7.004,00 |
| 19.03.2021 | 15,29 | 15,74 | 15,21 | 15,46 | -1,59% | 15.702,00 |
| 18.03.2021 | 15,70 | 16,01 | 15,50 | 15,71 | 0,58% | 14.584,00 |
| 17.03.2021 | 15,64 | 15,99 | 15,41 | 15,62 | 0,32% | 7.812,00 |
| 16.03.2021 | 15,62 | 15,69 | 15,31 | 15,57 | -0,95% | 4.499,00 |
| 15.03.2021 | 15,82 | 15,95 | 15,60 | 15,72 | -1,63% | 7.089,00 |
| 12.03.2021 | 16,00 | 16,05 | 15,76 | 15,98 | 1,20% | 10.560,00 |
| 11.03.2021 | 15,61 | 15,85 | 15,52 | 15,79 | 0,06% | 17.818,00 |
| 10.03.2021 | 15,57 | 15,92 | 14,80 | 15,78 | 1,74% | 17.846,00 |
| 09.03.2021 | 15,83 | 15,92 | 15,29 | 15,51 | -2,76% | 20.150,00 |
| 08.03.2021 | 15,94 | 16,13 | 15,78 | 15,95 | 1,27% | 14.715,00 |
| 05.03.2021 | 15,92 | 16,32 | 15,53 | 15,75 | 0,32% | 11.140,00 |
| 04.03.2021 | 15,35 | 15,75 | 15,19 | 15,70 | 3,70% | 21.035,00 |
| 03.03.2021 | 14,84 | 15,34 | 14,84 | 15,14 | 2,64% | 21.341,00 |
| 02.03.2021 | 14,51 | 14,75 | 14,51 | 14,75 | 1,44% | 13.091,00 |
| 01.03.2021 | 14,37 | 14,56 | 14,22 | 14,54 | 2,39% | 14.383,00 |
| 26.02.2021 | 14,06 | 14,42 | 13,90 | 14,20 | 0,21% | 32.450,00 |
| 25.02.2021 | 14,36 | 14,46 | 14,05 | 14,17 | -0,35% | 34.161,00 |
| 24.02.2021 | 13,69 | 14,37 | 13,56 | 14,22 | 5,65% | 16.847,00 |
| 23.02.2021 | 13,50 | 13,98 | 13,42 | 13,46 | -1,61% | 11.206,00 |
| 22.02.2021 | 13,40 | 13,82 | 13,40 | 13,68 | 2,40% | 9.777,00 |
| 19.02.2021 | 13,13 | 13,48 | 13,13 | 13,36 | 2,30% | 10.194,00 |
| 18.02.2021 | 13,40 | 13,50 | 13,06 | 13,06 | 1,16% | 15.531,00 |
| 17.02.2021 | 12,50 | 12,96 | 12,50 | 12,91 | -0,15% | 39.972,00 |
| 16.02.2021 | 12,81 | 13,00 | 12,45 | 12,93 | 2,62% | 8.490,00 |
| 12.02.2021 | 12,44 | 12,63 | 12,23 | 12,60 | 0,72% | 6.896,00 |
| 11.02.2021 | 12,72 | 12,81 | 12,27 | 12,51 | -2,42% | 8.631,00 |
| 10.02.2021 | 13,02 | 13,13 | 12,80 | 12,82 | -1,31% | 3.507,00 |
| 09.02.2021 | 13,06 | 13,11 | 12,85 | 12,99 | -0,38% | 5.101,00 |
| 08.02.2021 | 12,80 | 13,14 | 12,56 | 13,04 | 2,44% | 22.551,00 |
| 05.02.2021 | 13,11 | 13,11 | 12,43 | 12,73 | 0,87% | 39.817,00 |
| 04.02.2021 | 12,55 | 12,67 | 12,50 | 12,62 | 1,61% | 13.951,00 |
| 03.02.2021 | 12,15 | 12,48 | 11,94 | 12,42 | 1,97% | 18.266,00 |
| 02.02.2021 | 12,00 | 12,24 | 11,90 | 12,18 | 2,35% | 20.502,00 |
| 01.02.2021 | 12,07 | 12,07 | 11,65 | 11,90 | -1,41% | 27.519,00 |
| 29.01.2021 | 12,10 | 12,12 | 11,84 | 12,07 | 0,67% | 35.234,00 |
| 28.01.2021 | 12,09 | 12,09 | 11,83 | 11,99 | 0,50% | 21.312,00 |
| 27.01.2021 | 12,04 | 12,08 | 11,60 | 11,93 | -3,79% | 72.181,00 |
| 26.01.2021 | 12,58 | 12,58 | 12,37 | 12,40 | -1,43% | 22.025,00 |
| 25.01.2021 | 12,62 | 12,72 | 12,35 | 12,58 | -1,56% | 21.356,00 |
| 22.01.2021 | 12,22 | 12,80 | 12,22 | 12,78 | 3,57% | 55.890,00 |
| 21.01.2021 | 12,74 | 12,74 | 12,34 | 12,34 | -3,14% | 31.877,00 |
| 20.01.2021 | 12,70 | 12,94 | 12,64 | 12,74 | 0,08% | 23.513,00 |
| 19.01.2021 | 12,92 | 12,93 | 12,59 | 12,73 | 0,24% | 30.834,00 |
| 15.01.2021 | 12,75 | 12,82 | 12,64 | 12,70 | -1,93% | 29.669,00 |
| 14.01.2021 | 12,92 | 13,13 | 12,91 | 12,95 | 0,74% | 31.575,00 |
| 13.01.2021 | 12,86 | 12,92 | 12,72 | 12,86 | -1,49% | 33.599,00 |
| 12.01.2021 | 12,81 | 13,10 | 12,81 | 13,05 | 2,51% | 21.571,00 |
| 11.01.2021 | 12,63 | 12,79 | 12,57 | 12,73 | 0,16% | 18.943,00 |
| 08.01.2021 | 13,08 | 13,08 | 12,45 | 12,71 | -2,53% | 17.088,00 |
| 07.01.2021 | 13,19 | 13,19 | 12,94 | 13,04 | 0,46% | 29.923,00 |
| 06.01.2021 | 12,36 | 13,10 | 12,36 | 12,98 | 7,45% | 40.744,00 |
| 05.01.2021 | 11,94 | 12,28 | 11,86 | 12,08 | 0,92% | 21.589,00 |
| 04.01.2021 | 12,22 | 12,30 | 11,82 | 11,97 | -1,16% | 23.944,00 |
| 31.12.2020 | 11,95 | 12,15 | 11,91 | 12,11 | 0,92% | 18.707,00 |
| 30.12.2020 | 11,89 | 12,03 | 11,85 | 12,00 | 0,93% | 12.599,00 |
| 29.12.2020 | 12,31 | 12,31 | 11,84 | 11,89 | -3,25% | 18.343,00 |
| 28.12.2020 | 12,11 | 12,32 | 12,11 | 12,29 | 1,49% | 21.771,00 |
| 24.12.2020 | 12,27 | 12,45 | 12,06 | 12,11 | -0,25% | 9.927,00 |
| 23.12.2020 | 11,93 | 12,17 | 11,76 | 12,14 | 3,06% | 43.083,00 |
| 22.12.2020 | 11,97 | 12,13 | 11,71 | 11,78 | -0,93% | 25.026,00 |
| 21.12.2020 | 11,90 | 11,92 | 11,75 | 11,89 | -0,08% | 40.693,00 |
| 18.12.2020 | 12,30 | 12,33 | 11,85 | 11,90 | -1,57% | 127.370,00 |
| 17.12.2020 | 12,20 | 12,38 | 11,81 | 12,09 | 3,78% | 32.596,00 |
| 16.12.2020 | 11,61 | 11,68 | 11,51 | 11,65 | 0,78% | 129.503,00 |
| 15.12.2020 | 11,33 | 11,73 | 11,21 | 11,56 | 2,39% | 16.791,00 |
| 14.12.2020 | 11,45 | 11,46 | 11,15 | 11,29 | 0,53% | 28.241,00 |
| 11.12.2020 | 11,78 | 11,90 | 11,14 | 11,23 | -3,61% | 38.522,00 |
| 10.12.2020 | 11,45 | 11,67 | 11,39 | 11,65 | 0,17% | 14.852,00 |
| 09.12.2020 | 11,67 | 11,71 | 11,58 | 11,63 | 0,87% | 19.910,00 |
| 08.12.2020 | 11,27 | 11,57 | 11,27 | 11,53 | 1,32% | 39.486,00 |
| 07.12.2020 | 11,60 | 11,60 | 11,38 | 11,38 | -1,81% | 29.140,00 |
| 04.12.2020 | 11,42 | 11,60 | 11,33 | 11,59 | 3,39% | 35.764,00 |
| 03.12.2020 | 11,33 | 11,44 | 11,19 | 11,21 | -1,15% | 16.742,00 |
| 02.12.2020 | 11,09 | 11,35 | 11,09 | 11,34 | 2,62% | 54.369,00 |
| 01.12.2020 | 11,15 | 11,20 | 10,93 | 11,05 | 1,01% | 17.724,00 |
| 30.11.2020 | 11,16 | 11,30 | 10,88 | 10,94 | -3,78% | 26.168,00 |
| 27.11.2020 | 11,49 | 11,49 | 11,12 | 11,37 | -1,47% | 17.259,00 |
| 25.11.2020 | 11,86 | 11,86 | 11,50 | 11,54 | -3,67% | 33.430,00 |
| 24.11.2020 | 11,29 | 12,00 | 11,29 | 11,98 | 6,30% | 29.943,00 |
| 23.11.2020 | 11,05 | 11,36 | 11,05 | 11,27 | 2,27% | 16.984,00 |
| 20.11.2020 | 10,91 | 11,06 | 10,85 | 11,02 | -0,63% | 33.159,00 |
| 19.11.2020 | 11,24 | 11,30 | 10,93 | 11,09 | -2,12% | 25.373,00 |
| 18.11.2020 | 11,47 | 11,77 | 11,33 | 11,33 | -1,22% | 25.125,00 |
| 17.11.2020 | 11,80 | 11,82 | 11,21 | 11,47 | -2,96% | 34.891,00 |
| 16.11.2020 | 11,72 | 11,84 | 11,67 | 11,82 | 3,78% | 17.833,00 |
| 13.11.2020 | 11,06 | 11,45 | 11,06 | 11,39 | 2,43% | 9.654,00 |
| 12.11.2020 | 11,43 | 11,43 | 11,07 | 11,12 | -2,88% | 17.886,00 |
| 11.11.2020 | 11,91 | 12,01 | 11,37 | 11,45 | -3,70% | 16.318,00 |
| 10.11.2020 | 11,87 | 12,34 | 11,82 | 11,89 | 1,54% | 35.743,00 |
| 09.11.2020 | 10,65 | 11,99 | 10,65 | 11,71 | 17,81% | 112.339,00 |
| 06.11.2020 | 10,20 | 10,20 | 9,85 | 9,94 | -2,83% | 582.872,00 |
| 05.11.2020 | 9,70 | 10,30 | 9,70 | 10,23 | 4,28% | 36.471,00 |
| 04.11.2020 | 10,20 | 10,20 | 9,74 | 9,81 | -4,39% | 45.214,00 |