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 30, 2011 14.60 14.60 14.47 14.54 17,450 -0.22(-1.49%)
Dec 29, 2011 14.45 14.76 14.45 14.76 2,961 +0.58(+4.09%)
Dec 28, 2011 14.48 14.85 14.18 14.18 15,435 -0.55(-3.73%)
Dec 27, 2011 15.03 15.03 14.57 14.73 5,967 -0.29(-1.93%)
Dec 23, 2011 14.52 15.02 14.52 15.02 11,838 +0.17(+1.14%)
Dec 21, 2011 14.80 14.85 14.65 14.85 33,420 -0.08(-0.54%)
Dec 20, 2011 14.60 15.09 14.58 14.93 26,976 +0.54(+3.75%)
Dec 19, 2011 14.59 14.60 14.39 14.39 100,872 +0.01(+0.07%)
Dec 16, 2011 14.52 14.52 14.37 14.38 3,372 -0.26(-1.78%)
Dec 15, 2011 14.74 14.75 14.62 14.64 12,454 -0.11(-0.75%)
Dec 14, 2011 14.85 14.85 14.75 14.75 11,076 -0.29(-1.93%)
Dec 13, 2011 15.34 15.44 15.04 15.04 35,550 -0.05(-0.33%)
Dec 12, 2011 15.20 15.28 15.05 15.09 20,327 -0.28(-1.82%)
Dec 09, 2011 15.02 15.46 15.02 15.37 9,914 +0.19(+1.25%)
Dec 08, 2011 15.60 15.60 15.05 15.18 12,994 -0.69(-4.35%)
Dec 07, 2011 15.70 15.89 15.68 15.87 32,769 -0.16(-1.00%)
Dec 06, 2011 15.86 16.10 15.86 16.03 3,765 -0.32(-1.96%)
Dec 05, 2011 16.29 16.36 16.22 16.35 1,230 -0.34(-2.04%)
Dec 02, 2011 16.82 16.82 16.59 16.69 7,806 +0.05(+0.30%)
Dec 01, 2011 16.69 17.08 16.60 16.64 11,883 +0.21(+1.28%)
Nov 30, 2011 16.46 16.81 16.11 16.43 22,231 +0.78(+4.98%)
Nov 29, 2011 15.75 15.83 15.65 15.65 35,944 -0.66(-4.05%)
Nov 28, 2011 16.39 16.49 16.29 16.31 34,123 +0.62(+3.95%)
Nov 25, 2011 15.35 15.94 15.35 15.69 2,213 +0.69(+4.60%)
Nov 23, 2011 15.08 15.19 15.00 15.00 10,728 -0.51(-3.29%)
Nov 22, 2011 15.05 15.51 15.05 15.51 10,431 +0.02(+0.13%)
Nov 21, 2011 15.11 15.49 15.11 15.49 7,364 -0.32(-2.02%)
Nov 18, 2011 15.91 15.93 15.68 15.81 7,019 -0.10(-0.63%)
Nov 17, 2011 15.99 16.05 15.61 15.91 8,549 -0.12(-0.75%)
Nov 16, 2011 15.49 16.27 15.49 16.03 17,661 -0.37(-2.26%)
Nov 15, 2011 16.54 16.54 16.13 16.40 36,154 +0.45(+2.82%)
Nov 14, 2011 16.16 16.16 15.95 15.95 3,025 -0.20(-1.24%)
Nov 11, 2011 16.20 16.28 15.92 16.15 17,089 +0.16(+1.00%)
Nov 10, 2011 15.90 16.22 15.90 15.99 5,060 -0.51(-3.09%)
Nov 09, 2011 16.76 16.92 16.23 16.50 13,991 -0.15(-0.90%)
Nov 08, 2011 16.58 17.05 16.58 16.65 4,645 -0.15(-0.89%)
Nov 07, 2011 16.85 16.95 16.52 16.80 7,863 +0.34(+2.07%)
Nov 04, 2011 16.37 16.50 16.37 16.46 11,250 +0.35(+2.17%)
Nov 03, 2011 16.26 16.57 15.96 16.11 11,666 +0.29(+1.83%)
Nov 02, 2011 15.86 15.86 15.82 15.82 4,597 -0.86(-5.16%)
Nov 01, 2011 16.68 16.68 15.79 16.68 1,816 +0.28(+1.71%)
Oct 31, 2011 16.52 16.75 16.40 16.40 12,710 -1.30(-7.34%)
Oct 28, 2011 17.40 17.70 17.40 17.70 14,332 +0.62(+3.63%)
Oct 27, 2011 17.21 17.38 16.84 17.08 18,758 +0.88(+5.43%)
Oct 26, 2011 16.13 16.39 16.04 16.20 14,313 +0.46(+2.92%)
Oct 25, 2011 16.51 16.51 15.74 15.74 13,533 -0.09(-0.57%)
Oct 24, 2011 15.60 15.83 15.60 15.83 1,780 +0.65(+4.28%)
Oct 21, 2011 15.19 15.25 14.91 15.18 2,997 -0.42(-2.69%)
Oct 20, 2011 15.51 15.64 15.47 15.60 23,921 +0.27(+1.76%)
Oct 19, 2011 15.37 15.37 15.33 15.33 2,277 -0.52(-3.28%)
Oct 18, 2011 15.47 15.99 15.47 15.85 4,580 +0.21(+1.34%)
Oct 17, 2011 15.78 16.33 15.63 15.64 1,326 -0.38(-2.37%)
Oct 14, 2011 16.16 16.16 15.91 16.02 12,585 +0.03(+0.19%)
Oct 13, 2011 15.99 16.00 15.99 15.99 1,857 -0.73(-4.37%)
Oct 12, 2011 16.38 16.72 16.30 16.72 8,664 +0.66(+4.11%)
Oct 11, 2011 15.95 16.60 15.95 16.06 9,382 -0.19(-1.17%)
Oct 10, 2011 15.98 16.25 15.90 16.25 4,278 +0.60(+3.83%)
Oct 07, 2011 15.65 15.79 15.39 15.65 9,726 -0.04(-0.25%)
Oct 06, 2011 15.27 15.69 15.27 15.69 8,133 +0.04(+0.26%)
Oct 05, 2011 15.34 15.67 15.30 15.65 7,387 +0.79(+5.32%)
Oct 04, 2011 14.46 15.03 14.46 14.86 32,869 +0.88(+6.29%)
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.