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 (%)
Aug 30, 2013 16.30 16.30 16.18 16.28 5,953 -0.39(-2.34%)
Aug 29, 2013 16.50 16.68 16.50 16.67 6,812 +0.20(+1.21%)
Aug 28, 2013 16.48 16.60 16.47 16.47 6,702 -0.21(-1.26%)
Aug 27, 2013 16.81 16.81 16.65 16.68 7,373 -0.09(-0.54%)
Aug 26, 2013 16.88 16.92 16.77 16.77 2,726 -0.29(-1.70%)
Aug 23, 2013 17.01 17.06 16.97 17.06 4,542 +0.08(+0.47%)
Aug 22, 2013 16.81 16.98 16.81 16.98 3,073 +0.41(+2.49%)
Aug 21, 2013 16.63 16.66 16.51 16.57 2,822 -0.48(-2.80%)
Aug 20, 2013 17.03 17.11 16.99 17.05 2,511 +0.03(+0.15%)
Aug 19, 2013 17.11 17.12 16.99 17.02 3,778 -0.08(-0.47%)
Aug 16, 2013 17.19 17.19 17.09 17.10 7,959 +0.35(+2.09%)
Aug 15, 2013 16.70 16.77 16.63 16.75 4,949 -0.42(-2.45%)
Aug 14, 2013 17.31 17.31 17.10 17.17 5,919 -0.20(-1.15%)
Aug 13, 2013 17.39 17.49 17.25 17.37 4,553 +0.12(+0.70%)
Aug 12, 2013 17.21 17.25 17.18 17.25 3,989 -0.05(-0.29%)
Aug 09, 2013 17.29 17.33 17.22 17.30 1,264 -0.08(-0.46%)
Aug 08, 2013 17.37 17.38 17.13 17.38 2,875 -0.05(-0.29%)
Aug 07, 2013 17.43 17.44 17.39 17.43 4,545 +0.00(+0.00%)
Aug 06, 2013 17.45 17.46 17.36 17.43 5,954 +0.23(+1.34%)
Aug 05, 2013 17.19 17.20 17.17 17.20 2,743 -0.14(-0.81%)
Aug 02, 2013 17.24 17.34 17.19 17.34 10,565 +0.51(+3.03%)
Aug 01, 2013 16.75 16.83 16.72 16.83 5,528 +0.42(+2.56%)
Jul 31, 2013 16.53 16.49 16.32 16.41 19,611 -0.38(-2.26%)
Jul 30, 2013 16.92 16.92 16.74 16.79 5,021 +0.09(+0.54%)
Jul 29, 2013 16.77 16.80 16.62 16.70 8,459 -0.09(-0.54%)
Jul 26, 2013 16.87 16.87 16.71 16.79 3,582 -0.35(-2.04%)
Jul 25, 2013 17.18 17.18 16.94 17.14 6,919 -0.38(-2.17%)
Jul 24, 2013 17.48 17.53 17.48 17.52 9,724 -0.04(-0.20%)
Jul 23, 2013 17.57 17.57 17.53 17.55 4,055 -0.05(-0.26%)
Jul 22, 2013 17.54 17.60 17.54 17.60 3,005 +0.51(+2.98%)
Jul 19, 2013 17.00 17.09 17.00 17.09 2,137 -0.46(-2.62%)
Jul 18, 2013 17.45 17.57 17.45 17.55 8,115 +0.08(+0.46%)
Jul 17, 2013 17.45 17.50 17.43 17.47 19,018 +0.05(+0.29%)
Jul 16, 2013 17.42 17.50 17.42 17.42 4,270 +0.22(+1.28%)
Jul 15, 2013 17.12 17.31 17.12 17.20 3,027 +0.08(+0.47%)
Jul 12, 2013 17.16 17.16 17.12 17.12 2,091 +0.03(+0.18%)
Jul 11, 2013 16.95 17.09 16.95 17.09 9,291 +0.42(+2.52%)
Jul 10, 2013 16.53 16.75 16.53 16.67 12,952 +0.17(+1.03%)
Jul 09, 2013 16.47 16.52 16.43 16.50 14,365 +0.26(+1.60%)
Jul 08, 2013 16.31 16.38 16.24 16.24 5,734 -0.12(-0.73%)
Jul 05, 2013 16.29 16.36 16.29 16.36 4,555 +0.16(+0.99%)
Jul 03, 2013 15.97 16.25 15.97 16.20 3,502 +0.26(+1.63%)
Jul 02, 2013 16.02 16.04 15.91 15.94 43,028 -0.16(-0.99%)
Jul 01, 2013 16.11 16.16 16.09 16.10 88,798 +0.31(+1.93%)
Jun 28, 2013 15.76 15.90 15.74 15.79 12,081 +0.38(+2.43%)
Jun 26, 2013 15.43 15.48 15.40 15.42 4,237 -0.22(-1.41%)
Jun 25, 2013 15.42 15.65 15.42 15.64 14,968 +0.09(+0.58%)
Jun 24, 2013 15.52 15.59 15.36 15.55 16,426 -0.44(-2.75%)
Jun 21, 2013 15.88 16.00 15.85 15.99 3,591 +0.62(+4.03%)
Jun 20, 2013 15.54 15.55 15.20 15.37 3,520 -0.52(-3.27%)
Jun 19, 2013 16.16 16.16 15.88 15.89 3,345 +0.05(+0.32%)
Jun 18, 2013 15.56 15.90 15.56 15.84 20,726 +0.43(+2.79%)
Jun 17, 2013 15.42 15.53 15.38 15.41 3,101 +0.82(+5.62%)
Jun 14, 2013 14.76 14.82 14.59 14.59 10,305 -0.51(-3.38%)
Jun 13, 2013 14.77 15.13 14.77 15.10 7,551 +0.36(+2.44%)
Jun 12, 2013 14.92 14.92 14.64 14.74 10,174 +0.19(+1.31%)
Jun 11, 2013 14.71 14.79 14.50 14.55 6,299 -0.06(-0.41%)
Jun 10, 2013 14.60 14.66 14.52 14.61 4,842 +0.16(+1.11%)
Jun 07, 2013 14.53 14.53 14.16 14.45 7,125 +0.46(+3.29%)
Jun 06, 2013 13.87 14.02 13.79 13.99 36,027 +0.20(+1.45%)
Jun 05, 2013 13.81 13.89 13.74 13.79 26,933 -0.81(-5.55%)
Jun 04, 2013 14.59 14.68 14.53 14.60 12,233 +0.33(+2.31%)
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.