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 28, 2014 15.12 15.12 15.12 15.12 202 +0.07(+0.50%)
Nov 26, 2014 15.05 15.05 15.05 0 +0.25(+1.65%)
Nov 25, 2014 14.77 14.80 14.76 14.80 4,630 +0.15(+1.06%)
Nov 24, 2014 14.61 14.65 14.61 14.65 7,442 +0.01(+0.07%)
Nov 21, 2014 14.67 14.67 14.64 14.64 3,364 +0.28(+1.95%)
Nov 20, 2014 14.36 14.36 14.36 14.36 300 -0.51(-3.43%)
Nov 19, 2014 14.85 14.87 14.85 14.87 1,860 -0.24(-1.59%)
Nov 18, 2014 15.12 15.12 15.09 15.11 1,032 +0.06(+0.40%)
Nov 17, 2014 15.04 15.05 15.02 15.05 721 -0.51(-3.28%)
Nov 13, 2014 15.56 15.56 15.56 0 +0.21(+1.37%)
Nov 12, 2014 15.35 15.35 15.35 15.35 700 -0.20(-1.29%)
Nov 11, 2014 15.55 15.55 15.55 15.55 2,802 -0.06(-0.38%)
Nov 10, 2014 15.59 15.61 15.59 15.61 3,716 +0.24(+1.56%)
Nov 07, 2014 15.35 15.37 15.35 15.37 964 +0.07(+0.46%)
Nov 06, 2014 15.30 15.30 15.30 15.30 478 -0.10(-0.68%)
Nov 05, 2014 15.40 15.40 15.38 15.40 1,684 +0.26(+1.75%)
Nov 04, 2014 15.07 15.14 15.04 15.14 1,807 -0.91(-5.66%)
Nov 03, 2014 16.13 16.30 16.00 16.05 16,727 +0.40(+2.54%)
Oct 31, 2014 15.60 16.14 15.60 15.65 789 +0.33(+2.12%)
Oct 30, 2014 15.40 15.40 15.32 15.32 4,122 -0.01(-0.03%)
Oct 29, 2014 15.38 15.38 15.32 15.33 3,559 +0.23(+1.52%)
Oct 28, 2014 15.05 15.10 15.05 15.10 3,541 +0.15(+1.00%)
Oct 27, 2014 14.96 14.96 14.94 14.95 1,758 -0.13(-0.86%)
Oct 24, 2014 15.06 15.10 15.06 15.08 3,693 -0.02(-0.10%)
Oct 23, 2014 15.12 15.12 15.10 15.10 3,459 +0.04(+0.30%)
Oct 22, 2014 15.11 15.18 15.03 15.05 7,362 -0.03(-0.17%)
Oct 21, 2014 15.03 15.08 15.03 15.08 1,393 -0.04(-0.26%)
Oct 20, 2014 15.06 15.13 15.06 15.12 6,724 +0.09(+0.63%)
Oct 17, 2014 15.03 15.06 14.97 15.02 1,425 -0.07(-0.46%)
Oct 16, 2014 14.96 15.12 14.92 15.09 9,785 +0.08(+0.57%)
Oct 15, 2014 15.02 15.02 14.86 15.01 16,307 -0.35(-2.31%)
Oct 14, 2014 15.49 15.49 15.36 15.36 3,001 +0.29(+1.92%)
Oct 13, 2014 15.21 15.23 15.06 15.07 8,594 -0.16(-1.05%)
Oct 10, 2014 15.35 15.38 15.23 15.23 2,018 -0.15(-0.96%)
Oct 09, 2014 15.52 15.52 15.37 15.38 1,904 -0.35(-2.24%)
Oct 08, 2014 15.58 15.73 15.58 15.73 2,774 +0.20(+1.29%)
Oct 07, 2014 15.62 15.62 15.53 15.53 1,609 -0.01(-0.06%)
Oct 06, 2014 15.54 15.54 15.54 15.54 360 -0.15(-0.96%)
Oct 03, 2014 15.68 15.69 15.68 15.69 1,166 +0.18(+1.16%)
Oct 02, 2014 15.54 15.54 15.43 15.51 1,459 -0.22(-1.40%)
Oct 01, 2014 15.73 15.73 15.73 15.73 250 -0.40(-2.48%)
Sep 30, 2014 16.13 16.13 16.12 16.13 593 -0.16(-0.98%)
Sep 29, 2014 16.29 16.30 16.29 16.29 1,594 -0.07(-0.43%)
Sep 26, 2014 16.24 16.36 16.24 16.36 699 +0.26(+1.61%)
Sep 25, 2014 16.11 16.12 16.10 16.10 1,008 +0.19(+1.19%)
Sep 24, 2014 15.88 15.92 15.87 15.91 4,040 +0.35(+2.25%)
Sep 23, 2014 15.56 15.60 15.56 15.56 4,741 -0.07(-0.45%)
Sep 22, 2014 15.63 15.64 15.63 15.63 2,577 -0.05(-0.32%)
Sep 19, 2014 15.62 15.68 15.62 15.68 2,361 -0.16(-1.01%)
Sep 18, 2014 15.81 15.84 15.78 15.84 2,391 +0.01(+0.06%)
Sep 17, 2014 15.88 15.88 15.81 15.83 2,124 -0.35(-2.16%)
Sep 16, 2014 16.18 16.07 16.18 3,278 -0.05(-0.31%)
Sep 15, 2014 16.21 16.23 16.18 16.23 4,874 +0.01(+0.06%)
Sep 11, 2014 16.22 16.22 16.22 69 -0.19(-1.16%)
Sep 10, 2014 16.35 16.41 16.35 16.41 2,034 +0.25(+1.55%)
Sep 09, 2014 16.23 16.23 16.16 16.16 3,381 -0.05(-0.31%)
Sep 08, 2014 16.20 16.21 16.19 16.21 10,781 +0.30(+1.85%)
Sep 05, 2014 15.86 15.94 15.85 15.91 2,228 -0.01(-0.03%)
Sep 04, 2014 15.95 15.95 15.88 15.92 3,982 +0.08(+0.50%)
Sep 03, 2014 15.88 15.92 15.84 15.84 2,645 -0.10(-0.62%)
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.