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 (%)
Dec 31, 2009 26.45 26.45 26.45 0 -0.05(-0.19%)
Dec 30, 2009 25.75 26.50 25.75 26.50 3,585 -0.35(-1.30%)
Dec 29, 2009 26.75 26.85 26.35 26.85 5,839 -0.60(-2.19%)
Dec 28, 2009 27.45 27.45 27.06 27.45 5,610 -0.21(-0.76%)
Dec 24, 2009 27.66 27.67 27.10 27.66 4,814 +0.27(+0.99%)
Dec 23, 2009 27.74 27.75 27.39 27.39 1,019 -0.36(-1.30%)
Dec 22, 2009 27.45 27.75 27.45 27.75 10,370 +0.10(+0.36%)
Dec 21, 2009 27.59 27.65 27.50 27.65 12,009 -0.72(-2.54%)
Dec 18, 2009 28.29 28.37 27.77 28.37 2,392 +0.37(+1.32%)
Dec 17, 2009 28.39 28.39 27.95 28.00 4,437 -1.00(-3.45%)
Dec 16, 2009 29.00 29.02 28.89 29.00 3,797 +1.45(+5.26%)
Dec 15, 2009 28.14 28.14 27.55 27.55 2,057 -0.84(-2.96%)
Dec 14, 2009 27.85 28.40 27.82 28.39 2,076 +0.36(+1.28%)
Dec 11, 2009 27.45 28.03 27.45 28.03 1,292 -0.36(-1.27%)
Dec 10, 2009 27.55 28.39 27.55 28.39 5,348 +0.37(+1.32%)
Dec 09, 2009 28.55 28.55 28.02 28.02 747 -0.72(-2.51%)
Dec 08, 2009 28.94 28.94 28.74 28.74 1,420 +0.30(+1.05%)
Dec 07, 2009 28.44 28.44 28.01 28.44 2,026 +0.39(+1.39%)
Dec 04, 2009 28.38 28.38 27.52 28.05 2,180 -1.49(-5.04%)
Dec 03, 2009 29.20 29.54 29.20 29.54 300 -0.66(-2.19%)
Dec 02, 2009 30.39 30.39 29.75 30.20 2,887 -0.35(-1.15%)
Dec 01, 2009 29.76 30.55 29.76 30.55 1,127 +0.40(+1.33%)
Nov 30, 2009 29.56 30.15 29.56 30.15 2,357 +0.80(+2.73%)
Nov 27, 2009 29.30 29.35 28.61 29.35 1,140 +0.13(+0.44%)
Nov 25, 2009 29.11 29.35 29.11 29.22 1,403 +0.61(+2.13%)
Nov 24, 2009 29.18 29.18 28.36 28.61 2,100 -0.73(-2.49%)
Nov 23, 2009 28.61 29.34 28.61 29.34 576 +0.34(+1.17%)
Nov 20, 2009 28.45 29.11 28.45 29.00 8,000 +0.56(+1.97%)
Nov 19, 2009 28.45 28.45 28.18 28.44 1,828 +0.15(+0.53%)
Nov 18, 2009 28.10 28.29 28.05 28.29 8,259 +0.54(+1.95%)
Nov 17, 2009 28.49 28.49 27.75 27.75 460 -0.85(-2.97%)
Nov 16, 2009 28.50 28.60 28.00 28.60 743 +0.20(+0.70%)
Nov 13, 2009 28.94 28.94 28.12 28.40 4,020 +0.70(+2.53%)
Nov 12, 2009 27.56 27.70 27.55 27.70 11,618 -0.59(-2.09%)
Nov 11, 2009 29.14 29.15 28.29 28.29 1,675 +0.24(+0.86%)
Nov 10, 2009 28.74 28.74 28.05 28.05 2,471 -1.38(-4.69%)
Nov 09, 2009 29.35 29.43 29.35 29.43 350 +0.93(+3.26%)
Nov 06, 2009 28.40 28.50 28.40 28.50 1,400 +0.10(+0.35%)
Nov 05, 2009 27.87 28.84 27.87 28.40 4,197 -0.69(-2.37%)
Nov 04, 2009 29.19 29.19 29.09 29.09 1,155 -0.36(-1.22%)
Nov 03, 2009 29.32 29.45 29.32 29.45 1,922 +0.45(+1.55%)
Nov 02, 2009 28.83 29.50 28.83 29.00 3,968 -0.30(-1.02%)
Oct 30, 2009 29.30 29.30 29.30 29.30 255 +0.50(+1.74%)
Oct 29, 2009 29.25 29.52 28.80 28.80 2,166 -0.01(-0.03%)
Oct 28, 2009 29.79 29.79 28.81 28.81 892 -0.56(-1.91%)
Oct 27, 2009 28.56 29.39 28.56 29.37 2,852 -0.13(-0.44%)
Oct 26, 2009 30.00 30.00 29.21 29.50 2,975 -0.50(-1.67%)
Oct 23, 2009 30.29 30.29 30.00 30.00 2,650 +0.00(+0.00%)
Oct 22, 2009 29.90 30.00 29.47 30.00 1,524 -0.15(-0.50%)
Oct 21, 2009 29.41 30.34 29.41 30.15 1,816 -0.54(-1.76%)
Oct 20, 2009 30.69 30.69 30.69 30.69 385 +0.44(+1.45%)
Oct 19, 2009 30.25 30.25 30.25 30.25 1,119 +0.76(+2.58%)
Oct 16, 2009 28.64 29.49 28.64 29.49 2,496 -0.41(-1.37%)
Oct 15, 2009 28.90 29.90 28.90 29.90 8,469 -0.11(-0.37%)
Oct 14, 2009 30.79 30.79 29.98 30.01 1,472 -0.74(-2.41%)
Oct 12, 2009 30.75 30.75 30.75 0 +0.85(+2.84%)
Oct 09, 2009 30.65 30.65 29.90 29.90 1,144 -0.35(-1.16%)
Oct 08, 2009 30.62 30.80 30.25 30.25 1,494 -0.49(-1.59%)
Oct 07, 2009 31.23 31.23 30.74 30.74 2,996 +0.99(+3.33%)
Oct 06, 2009 28.96 29.75 28.96 29.75 2,323 +0.74(+2.55%)
Oct 05, 2009 28.80 29.01 28.80 29.01 6,487 +0.33(+1.15%)
Oct 02, 2009 28.74 28.74 28.25 28.68 2,352 -0.13(-0.45%)
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.