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 (%)
Nov 29, 2013 17.90 17.95 17.77 17.92 30,086 -0.53(-2.87%)
Nov 27, 2013 18.33 18.45 18.33 18.45 11,862 -0.02(-0.11%)
Nov 26, 2013 18.44 18.48 18.43 18.47 17,373 -0.19(-1.02%)
Nov 25, 2013 18.72 18.73 18.61 18.66 14,956 -0.25(-1.32%)
Nov 22, 2013 18.86 18.91 18.86 18.91 6,260 -0.08(-0.42%)
Nov 21, 2013 18.95 19.00 18.93 18.99 13,550 +0.13(+0.69%)
Nov 20, 2013 18.86 18.89 18.83 18.86 8,191 -0.12(-0.63%)
Nov 19, 2013 18.98 19.00 18.97 18.98 14,354 -0.20(-1.04%)
Nov 18, 2013 19.23 19.26 19.15 19.18 16,050 +0.30(+1.59%)
Nov 15, 2013 18.70 18.90 18.70 18.88 18,739 +0.25(+1.34%)
Nov 14, 2013 18.34 18.66 18.34 18.63 38,827 +0.57(+3.16%)
Nov 12, 2013 17.95 18.07 17.95 18.06 5,598 +0.33(+1.86%)
Nov 11, 2013 17.70 17.74 17.68 17.73 13,244 +0.10(+0.57%)
Nov 08, 2013 17.54 17.63 17.50 17.63 19,033 -0.17(-0.93%)
Nov 07, 2013 17.90 17.90 17.79 17.80 4,415 -0.28(-1.58%)
Nov 06, 2013 18.07 18.11 18.02 18.08 10,845 -0.06(-0.33%)
Nov 05, 2013 18.15 18.15 18.08 18.14 38,046 -0.41(-2.21%)
Nov 04, 2013 18.52 18.55 18.51 18.55 9,833 +0.00(+0.00%)
Nov 01, 2013 18.53 18.55 18.50 18.55 13,382 -0.23(-1.22%)
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%)
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.