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 (%)
May 29, 2009 29.40 29.40 28.70 29.20 8,770 +0.85(+3.00%)
May 28, 2009 28.00 28.35 28.00 28.35 6,748 -0.35(-1.22%)
May 27, 2009 29.00 29.00 28.70 28.70 1,267 -1.19(-3.98%)
May 26, 2009 29.00 29.89 29.00 29.89 1,347 -0.36(-1.19%)
May 22, 2009 30.25 30.75 30.25 30.25 2,645 -0.01(-0.02%)
May 21, 2009 30.30 31.01 30.25 30.26 1,227 -1.69(-5.30%)
May 20, 2009 30.55 31.95 30.55 31.95 1,766 -0.95(-2.89%)
May 19, 2009 34.05 34.05 32.85 32.90 1,217 +0.40(+1.23%)
May 18, 2009 32.20 32.50 32.20 32.50 302 -0.42(-1.28%)
May 15, 2009 32.92 32.92 32.92 32.92 220 +1.92(+6.19%)
May 14, 2009 31.10 31.10 30.25 31.00 1,832 -0.40(-1.27%)
May 13, 2009 31.90 32.65 31.40 31.40 2,477 -0.25(-0.79%)
May 12, 2009 30.60 31.65 30.60 31.65 1,044 +0.00(+0.00%)
May 11, 2009 31.65 31.65 31.65 31.65 614 -0.95(-2.91%)
May 08, 2009 33.50 33.55 32.55 32.60 1,291 +0.59(+1.84%)
May 07, 2009 32.01 32.01 32.01 32.01 1,085 +0.51(+1.62%)
May 06, 2009 31.25 32.45 31.25 31.50 713 -0.45(-1.41%)
May 05, 2009 31.05 31.95 31.05 31.95 669 +0.90(+2.90%)
May 04, 2009 31.40 31.50 31.05 31.05 1,605 +0.85(+2.81%)
May 01, 2009 30.20 30.20 30.20 30.20 317 -0.71(-2.30%)
Apr 30, 2009 30.95 31.70 30.91 30.91 1,540 -0.24(-0.77%)
Apr 29, 2009 31.15 31.15 31.15 31.15 262 +0.25(+0.81%)
Apr 28, 2009 30.90 30.90 30.90 30.90 130 -1.05(-3.29%)
Apr 27, 2009 30.95 32.00 30.95 31.95 817 +0.10(+0.31%)
Apr 24, 2009 30.80 31.85 30.80 31.85 414 +0.60(+1.92%)
Apr 23, 2009 32.05 32.05 31.25 31.25 392 +0.60(+1.96%)
Apr 22, 2009 30.65 30.65 30.65 30.65 120 -0.75(-2.39%)
Apr 21, 2009 31.10 31.40 31.10 31.40 495 +0.90(+2.95%)
Apr 20, 2009 30.05 30.50 30.05 30.50 565 -0.50(-1.61%)
Apr 17, 2009 30.40 31.50 30.40 31.00 3,174 -1.00(-3.12%)
Apr 16, 2009 31.60 32.00 31.60 32.00 625 +0.55(+1.75%)
Apr 15, 2009 31.40 31.45 31.40 31.45 446 +0.20(+0.64%)
Apr 13, 2009 31.25 31.25 31.25 31.25 0 +1.25(+4.17%)
Apr 09, 2009 29.25 30.00 29.25 30.00 211 +3.25(+12.15%)
Apr 08, 2009 26.00 26.75 26.00 26.75 1,507 -0.30(-1.11%)
Apr 07, 2009 27.25 27.75 27.05 27.05 803 -1.90(-6.56%)
Apr 03, 2009 28.95 28.95 28.95 46,844 -0.10(-0.34%)
Apr 02, 2009 30.10 30.10 28.95 29.05 7,435 +1.32(+4.78%)
Apr 01, 2009 27.73 27.73 27.73 27.73 7,203 +0.98(+3.65%)
Mar 31, 2009 26.75 26.75 26.75 26.75 117 -1.00(-3.60%)
Mar 30, 2009 27.00 27.75 27.00 27.75 1,040 -0.35(-1.25%)
Mar 25, 2009 28.10 28.10 28.10 0 -2.40(-7.87%)
Mar 24, 2009 29.35 30.50 29.35 30.50 1,646 +0.95(+3.21%)
Mar 23, 2009 28.60 29.55 28.60 29.55 503 +0.95(+3.32%)
Mar 20, 2009 27.90 28.60 27.90 28.60 353 -0.85(-2.89%)
Mar 19, 2009 28.25 29.45 28.25 29.45 471 +1.10(+3.88%)
Mar 18, 2009 27.50 28.35 27.50 28.35 371 +1.60(+5.98%)
Mar 16, 2009 26.75 26.75 26.75 0 +2.25(+9.18%)
Mar 13, 2009 25.50 25.50 24.50 24.50 595 +0.75(+3.16%)
Mar 12, 2009 25.00 25.00 23.75 23.75 1,604 -2.75(-10.38%)
Mar 11, 2009 25.00 26.50 25.00 26.50 2,829 +0.50(+1.92%)
Mar 10, 2009 24.75 27.25 24.10 26.00 30,381 +4.00(+18.18%)
Mar 09, 2009 21.85 23.25 21.85 22.00 31,423 -1.25(-5.38%)
Mar 06, 2009 23.00 25.00 23.00 23.25 24,782 -1.00(-4.12%)
Mar 05, 2009 23.40 24.25 22.50 24.25 14,366 -0.50(-2.02%)
Mar 04, 2009 23.75 25.25 23.75 24.75 17,610 -1.40(-5.35%)
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.