Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sony Financial Holdi (OP: SNYFY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.65 18.79 18.57 18.78 10,708 +0.38(+2.07%)
Oct 30, 2013 18.40 18.40 18.31 18.40 8,958 +0.00(+0.00%)
Oct 29, 2013 18.40 18.40 18.33 18.40 22,983 -0.02(-0.11%)
Oct 28, 2013 18.42 18.46 18.42 18.42 18,410 -0.17(-0.91%)
Oct 25, 2013 18.59 18.61 18.51 18.59 20,531 +0.23(+1.28%)
Oct 24, 2013 18.44 18.49 18.36 18.36 12,323 +0.02(+0.08%)
Oct 23, 2013 18.40 18.40 18.24 18.34 13,813 -0.10(-0.54%)
Oct 22, 2013 18.31 18.44 18.31 18.44 6,137 -0.10(-0.54%)
Oct 21, 2013 18.51 18.54 18.48 18.54 15,487 +0.20(+1.09%)
Oct 18, 2013 18.33 18.34 18.14 18.34 22,852 -0.31(-1.66%)
Oct 17, 2013 18.59 18.66 18.55 18.65 10,831 +0.58(+3.21%)
Oct 16, 2013 18.01 18.07 18.01 18.07 5,351 +0.10(+0.56%)
Oct 15, 2013 18.03 18.03 17.92 17.97 3,530 -0.03(-0.17%)
Oct 14, 2013 17.94 18.02 17.94 18.00 3,981 +0.02(+0.11%)
Oct 11, 2013 17.91 17.99 17.91 17.98 8,575 -0.38(-2.07%)
Oct 10, 2013 18.25 18.36 18.23 18.36 14,630 -0.05(-0.27%)
Oct 09, 2013 18.36 18.46 18.32 18.41 4,569 +0.41(+2.28%)
Oct 08, 2013 17.97 18.07 17.90 18.00 5,221 -0.24(-1.32%)
Oct 07, 2013 18.12 18.25 18.12 18.24 2,747 -0.29(-1.57%)
Oct 04, 2013 18.38 18.53 18.37 18.53 6,425 +0.04(+0.22%)
Oct 03, 2013 18.50 18.50 18.45 18.49 4,946 +0.11(+0.60%)
Oct 02, 2013 18.37 18.38 18.32 18.38 5,925 -0.27(-1.45%)
Oct 01, 2013 18.59 18.67 18.57 18.65 7,215 +0.14(+0.76%)
Sep 27, 2013 18.48 18.54 18.47 18.51 2,869 -0.16(-0.86%)
Sep 26, 2013 18.67 18.68 18.62 18.67 7,917 +0.23(+1.25%)
Sep 25, 2013 18.42 18.44 18.39 18.44 3,604 -0.06(-0.32%)
Sep 24, 2013 18.61 18.65 18.50 18.50 11,405 +0.05(+0.27%)
Sep 23, 2013 18.50 18.50 18.36 18.45 10,971 +0.09(+0.49%)
Sep 20, 2013 18.39 18.40 18.35 18.36 3,711 -0.64(-3.37%)
Sep 19, 2013 18.98 19.01 18.89 19.00 3,971 -0.16(-0.84%)
Sep 18, 2013 18.77 19.21 18.73 19.16 9,989 +0.63(+3.40%)
Sep 17, 2013 18.49 18.53 18.45 18.53 3,545 +0.03(+0.16%)
Sep 16, 2013 18.35 18.56 18.35 18.50 6,443 +0.15(+0.82%)
Sep 13, 2013 18.39 18.39 18.23 18.35 9,383 +0.41(+2.26%)
Sep 12, 2013 17.95 18.00 17.90 17.95 11,697 +0.66(+3.85%)
Sep 11, 2013 17.19 17.29 17.19 17.28 5,616 -0.12(-0.69%)
Sep 10, 2013 17.36 17.40 17.32 17.40 3,098 +0.46(+2.72%)
Sep 09, 2013 16.87 16.94 16.80 16.94 11,560 +0.25(+1.50%)
Sep 06, 2013 16.62 16.73 16.46 16.69 13,967 -0.12(-0.71%)
Sep 05, 2013 16.75 16.81 16.72 16.81 3,341 +0.34(+2.06%)
Sep 04, 2013 16.40 16.53 16.40 16.47 5,290 -0.08(-0.48%)
Sep 03, 2013 16.51 16.56 16.50 16.55 4,149 +0.27(+1.66%)
Aug 30, 2013 16.30 16.30 16.18 16.28 5,953 -0.39(-2.34%)
Aug 29, 2013 16.50 16.68 16.50 16.67 6,812 +0.20(+1.21%)
Aug 28, 2013 16.48 16.60 16.47 16.47 6,702 -0.21(-1.26%)
Aug 27, 2013 16.81 16.81 16.65 16.68 7,373 -0.09(-0.54%)
Aug 26, 2013 16.88 16.92 16.77 16.77 2,726 -0.29(-1.70%)
Aug 23, 2013 17.01 17.06 16.97 17.06 4,542 +0.08(+0.47%)
Aug 22, 2013 16.81 16.98 16.81 16.98 3,073 +0.41(+2.49%)
Aug 21, 2013 16.63 16.66 16.51 16.57 2,822 -0.48(-2.80%)
Aug 20, 2013 17.03 17.11 16.99 17.05 2,511 +0.03(+0.15%)
Aug 19, 2013 17.11 17.12 16.99 17.02 3,778 -0.08(-0.47%)
Aug 16, 2013 17.19 17.19 17.09 17.10 7,959 +0.35(+2.09%)
Aug 15, 2013 16.70 16.77 16.63 16.75 4,949 -0.42(-2.45%)
Aug 14, 2013 17.31 17.31 17.10 17.17 5,919 -0.20(-1.15%)
Aug 13, 2013 17.39 17.49 17.25 17.37 4,553 +0.12(+0.70%)
Aug 12, 2013 17.21 17.25 17.18 17.25 3,989 -0.05(-0.29%)
Aug 09, 2013 17.29 17.33 17.22 17.30 1,264 -0.08(-0.46%)
Aug 08, 2013 17.37 17.38 17.13 17.38 2,875 -0.05(-0.29%)
Aug 07, 2013 17.43 17.44 17.39 17.43 4,545 +0.00(+0.00%)
Aug 06, 2013 17.45 17.46 17.36 17.43 5,954 +0.23(+1.34%)
Aug 05, 2013 17.19 17.20 17.17 17.20 2,743 -0.14(-0.81%)
Aug 02, 2013 17.24 17.34 17.19 17.34 10,565 +0.51(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.