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, 2011 42.25 42.60 42.25 42.60 1,293 +1.60(+3.90%)
Feb 25, 2011 41.12 41.12 40.65 41.00 3,979 +0.50(+1.23%)
Feb 24, 2011 40.69 40.69 40.02 40.50 2,693 -0.36(-0.88%)
Feb 23, 2011 40.50 40.86 40.26 40.86 13,393 -0.55(-1.33%)
Feb 22, 2011 41.71 42.05 41.41 41.41 3,339 -0.37(-0.89%)
Feb 18, 2011 41.77 42.24 41.76 41.78 2,628 +0.18(+0.43%)
Feb 17, 2011 42.00 42.00 41.60 41.60 9,993 +0.53(+1.29%)
Feb 16, 2011 40.47 41.09 40.28 41.07 29,694 +1.75(+4.45%)
Feb 15, 2011 38.98 39.32 38.95 39.32 5,870 -0.13(-0.33%)
Feb 14, 2011 39.56 39.76 39.30 39.45 4,401 +0.58(+1.49%)
Feb 11, 2011 38.41 38.87 38.41 38.87 2,556 +0.00(+0.00%)
Feb 10, 2011 38.56 38.87 38.56 38.87 1,202 +0.93(+2.45%)
Feb 09, 2011 37.96 37.96 37.94 37.94 1,402 -0.96(-2.47%)
Feb 08, 2011 38.59 39.01 38.59 38.90 2,450 +0.64(+1.67%)
Feb 07, 2011 38.24 38.27 37.80 38.26 2,394 +0.50(+1.32%)
Feb 04, 2011 37.56 37.77 37.56 37.76 1,719 +0.26(+0.69%)
Feb 03, 2011 37.73 37.80 37.30 37.50 995 +0.09(+0.24%)
Feb 02, 2011 37.48 37.48 37.05 37.41 1,451 -0.21(-0.56%)
Feb 01, 2011 37.69 37.84 37.62 37.62 568 +0.62(+1.68%)
Jan 31, 2011 37.49 37.49 37.00 37.00 2,266 +0.43(+1.18%)
Jan 28, 2011 36.56 36.62 36.21 36.57 2,461 -0.97(-2.58%)
Jan 27, 2011 37.48 37.54 36.96 37.54 4,897 -0.50(-1.31%)
Jan 26, 2011 38.04 38.04 38.04 38.04 298 -0.32(-0.83%)
Jan 25, 2011 38.48 38.48 38.20 38.36 4,495 +0.27(+0.71%)
Jan 24, 2011 38.11 38.11 37.39 38.09 3,030 -0.05(-0.13%)
Jan 21, 2011 38.14 38.14 37.43 38.14 630 +0.92(+2.47%)
Jan 20, 2011 37.70 37.72 37.22 37.22 3,942 -0.60(-1.59%)
Jan 19, 2011 37.99 37.99 37.82 37.82 543 -0.02(-0.05%)
Jan 18, 2011 37.46 37.84 37.46 37.84 6,785 +0.29(+0.77%)
Jan 14, 2011 36.94 37.55 36.94 37.55 1,570 -1.10(-2.85%)
Jan 13, 2011 38.18 38.65 38.18 38.65 722 -0.75(-1.90%)
Jan 12, 2011 39.17 39.50 38.92 39.40 4,047 +1.29(+3.38%)
Jan 11, 2011 38.11 38.11 38.11 38.11 325 +0.68(+1.82%)
Jan 10, 2011 37.14 37.43 37.14 37.43 928 +0.44(+1.19%)
Jan 07, 2011 37.63 37.63 36.99 36.99 749 -1.07(-2.81%)
Jan 06, 2011 38.09 38.09 37.81 38.06 2,014 -0.52(-1.35%)
Jan 05, 2011 38.82 38.94 38.58 38.58 1,107 -1.66(-4.13%)
Jan 04, 2011 39.70 40.24 39.70 40.24 1,664 -0.65(-1.59%)
Jan 03, 2011 40.71 40.94 40.71 40.89 2,290 +0.82(+2.05%)
Dec 31, 2010 40.74 41.00 40.07 40.07 3,220 -0.66(-1.62%)
Dec 30, 2010 40.73 40.73 40.25 40.73 532 +0.16(+0.39%)
Dec 29, 2010 40.57 40.57 40.57 40.57 283 +1.09(+2.76%)
Dec 27, 2010 39.48 39.48 39.48 0 -0.22(-0.55%)
Dec 23, 2010 39.78 39.78 39.70 39.70 1,439 +0.50(+1.28%)
Dec 22, 2010 39.20 39.64 39.20 39.20 1,982 -0.05(-0.13%)
Dec 21, 2010 39.14 39.25 39.14 39.25 516 +0.02(+0.05%)
Dec 17, 2010 39.23 39.23 39.23 0 +0.13(+0.33%)
Dec 16, 2010 38.66 39.10 38.66 39.10 679 +0.72(+1.88%)
Dec 15, 2010 38.50 38.93 38.34 38.38 2,318 -0.09(-0.23%)
Dec 14, 2010 38.46 39.15 38.46 38.47 27,655 +0.22(+0.58%)
Dec 13, 2010 38.04 38.79 38.04 38.25 4,515 +1.04(+2.79%)
Dec 10, 2010 37.12 37.21 36.56 37.21 3,742 +1.37(+3.82%)
Dec 09, 2010 35.68 35.84 35.15 35.84 3,737 +1.16(+3.34%)
Dec 08, 2010 35.07 35.07 34.68 34.68 3,967 -1.24(-3.45%)
Dec 07, 2010 35.92 35.92 35.54 35.92 1,053 -0.57(-1.56%)
Dec 06, 2010 35.79 36.49 35.79 36.49 1,324 +0.40(+1.11%)
Dec 03, 2010 36.09 36.62 36.09 36.09 735 -0.55(-1.50%)
Dec 02, 2010 36.12 36.64 36.12 36.64 455 -0.36(-0.97%)
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.