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 (%)
Feb 28, 2013 15.80 15.91 15.78 15.78 12,397 +0.11(+0.70%)
Feb 27, 2013 15.58 15.71 15.58 15.67 10,038 +0.03(+0.19%)
Feb 26, 2013 15.55 15.68 15.55 15.64 15,439 -0.44(-2.74%)
Feb 22, 2013 15.99 16.08 15.99 16.08 19,641 +0.29(+1.84%)
Feb 21, 2013 15.77 15.80 15.71 15.79 19,857 -0.42(-2.59%)
Feb 20, 2013 16.31 16.32 16.21 16.21 6,490 +0.22(+1.38%)
Feb 19, 2013 15.91 15.99 15.90 15.99 14,096 +0.25(+1.59%)
Feb 15, 2013 15.75 15.83 15.74 15.74 7,772 -0.53(-3.26%)
Feb 14, 2013 16.27 16.29 16.25 16.27 4,546 -0.10(-0.61%)
Feb 13, 2013 16.33 16.40 16.33 16.37 12,865 -0.37(-2.21%)
Feb 12, 2013 16.66 16.74 16.66 16.74 8,072 -0.06(-0.36%)
Feb 11, 2013 16.51 16.90 16.51 16.80 32,668 +0.19(+1.14%)
Feb 08, 2013 16.52 16.62 16.51 16.61 7,843 +0.06(+0.36%)
Feb 07, 2013 16.42 16.60 16.38 16.55 15,431 +0.34(+2.10%)
Feb 06, 2013 16.18 16.27 16.15 16.21 9,432 -0.47(-2.82%)
Feb 04, 2013 16.79 16.79 16.63 16.68 6,025 -0.28(-1.65%)
Feb 01, 2013 16.87 16.97 16.86 16.96 14,860 +0.11(+0.65%)
Jan 31, 2013 16.89 16.89 16.81 16.85 8,162 -0.29(-1.69%)
Jan 30, 2013 17.16 17.24 17.13 17.14 5,442 -0.12(-0.70%)
Jan 29, 2013 17.25 17.26 17.21 17.26 42,102 +0.05(+0.29%)
Jan 28, 2013 17.43 17.43 17.20 17.21 53,729 -0.52(-2.93%)
Jan 25, 2013 17.61 17.73 17.61 17.73 11,808 +0.02(+0.11%)
Jan 24, 2013 17.56 17.84 17.56 17.71 6,900 +0.34(+1.96%)
Jan 23, 2013 17.41 17.45 17.36 17.37 4,061 -0.24(-1.36%)
Jan 22, 2013 17.72 17.72 17.50 17.61 5,702 -0.13(-0.73%)
Jan 18, 2013 17.64 17.74 17.59 17.74 8,820 +0.29(+1.66%)
Jan 17, 2013 17.29 17.50 17.29 17.45 8,444 +0.15(+0.87%)
Jan 16, 2013 17.25 17.32 17.22 17.30 5,764 +0.22(+1.29%)
Jan 15, 2013 17.06 17.10 17.00 17.08 12,499 -0.51(-2.90%)
Jan 14, 2013 17.28 17.60 17.28 17.59 17,946 +0.19(+1.09%)
Jan 12, 2013 17.33 17.49 17.33 17.40 25,706 +0.00(+0.00%)
Jan 11, 2013 17.33 17.49 17.33 17.40 25,706 -0.51(-2.85%)
Jan 10, 2013 17.84 17.91 17.80 17.91 5,982 +0.19(+1.07%)
Jan 09, 2013 17.70 17.79 17.70 17.72 2,778 +0.07(+0.40%)
Jan 08, 2013 17.72 17.72 17.55 17.65 4,531 -0.44(-2.43%)
Jan 07, 2013 17.98 18.09 17.98 18.09 7,696 -0.47(-2.53%)
Jan 04, 2013 18.43 18.61 18.43 18.56 25,466 +0.21(+1.14%)
Jan 03, 2013 18.37 18.40 18.30 18.35 7,867 -0.09(-0.49%)
Jan 02, 2013 18.40 18.44 18.28 18.44 4,244 +0.49(+2.73%)
Dec 31, 2012 17.81 17.99 17.81 17.95 6,394 +0.13(+0.73%)
Dec 28, 2012 17.83 17.87 17.70 17.82 6,063 -0.22(-1.22%)
Dec 27, 2012 17.92 18.04 17.87 18.04 23,227 +0.09(+0.50%)
Dec 26, 2012 17.73 18.00 17.73 17.95 6,661 -0.06(-0.33%)
Dec 24, 2012 17.76 18.01 17.76 18.01 12,772 +0.05(+0.28%)
Dec 21, 2012 17.89 18.01 17.89 17.96 10,224 -0.06(-0.33%)
Dec 20, 2012 17.95 18.12 17.94 18.02 18,230 +0.18(+1.01%)
Dec 19, 2012 17.81 17.87 17.76 17.84 15,015 +0.22(+1.25%)
Dec 18, 2012 17.44 17.62 17.44 17.62 5,866 +0.27(+1.56%)
Dec 17, 2012 17.30 17.35 17.28 17.35 9,487 +0.18(+1.05%)
Dec 14, 2012 17.16 17.23 17.00 17.17 15,356 +0.39(+2.32%)
Dec 13, 2012 16.83 16.83 16.70 16.78 3,861 -0.35(-2.04%)
Dec 12, 2012 17.13 17.20 17.10 17.13 3,677 -0.11(-0.64%)
Dec 11, 2012 17.28 17.29 17.21 17.24 5,370 -0.03(-0.17%)
Dec 10, 2012 17.35 17.35 17.27 17.27 2,240 -0.33(-1.88%)
Dec 07, 2012 17.60 17.60 17.56 17.60 3,556 +0.27(+1.56%)
Dec 06, 2012 17.45 17.48 17.33 17.33 5,873 -0.20(-1.14%)
Dec 05, 2012 17.61 17.62 17.46 17.53 2,828 -0.49(-2.72%)
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.