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 31, 2012 14.22 14.28 14.13 14.23 20,027 +0.08(+0.57%)
May 30, 2012 14.30 14.45 14.14 14.15 8,686 -0.39(-2.68%)
May 29, 2012 14.63 14.64 14.50 14.54 10,689 +0.14(+0.97%)
May 25, 2012 14.49 14.49 14.37 14.40 4,992 -0.39(-2.64%)
May 24, 2012 14.71 14.82 14.65 14.79 5,951 +0.15(+1.02%)
May 23, 2012 14.50 14.64 14.45 14.64 10,927 -0.12(-0.81%)
May 22, 2012 14.79 14.84 14.66 14.76 71,148 -0.04(-0.27%)
May 21, 2012 14.62 14.80 14.62 14.80 16,393 +0.59(+4.15%)
May 18, 2012 14.38 14.54 14.21 14.21 13,855 -0.14(-0.98%)
May 17, 2012 14.76 14.76 14.35 14.35 10,038 -0.32(-2.18%)
May 16, 2012 14.61 14.70 14.60 14.67 5,362 +0.34(+2.37%)
May 15, 2012 14.45 14.45 14.33 14.33 8,133 -0.35(-2.38%)
May 14, 2012 14.64 14.73 14.63 14.68 21,186 +0.25(+1.73%)
May 11, 2012 14.32 14.47 14.32 14.43 58,946 -0.10(-0.69%)
May 10, 2012 14.58 14.60 14.53 14.53 6,702 -0.22(-1.49%)
May 09, 2012 14.77 14.80 14.75 14.75 5,703 -0.31(-2.06%)
May 08, 2012 15.26 15.26 15.00 15.06 10,865 -0.28(-1.83%)
May 07, 2012 15.19 15.35 15.19 15.34 10,615 +0.00(+0.00%)
May 04, 2012 15.36 15.36 15.27 15.34 19,900 -0.15(-0.97%)
May 03, 2012 15.64 15.64 15.42 15.49 5,885 -0.15(-0.96%)
May 02, 2012 15.68 15.77 15.60 15.64 13,985 -0.20(-1.26%)
May 01, 2012 15.76 15.84 15.76 15.84 8,913 -0.36(-2.22%)
Apr 30, 2012 16.35 16.35 16.20 16.20 9,862 -0.14(-0.86%)
Apr 27, 2012 16.26 16.34 16.24 16.34 3,735 -0.41(-2.45%)
Apr 26, 2012 16.66 16.76 16.60 16.75 11,564 +0.02(+0.12%)
Apr 25, 2012 16.70 16.73 16.61 16.73 17,257 +0.74(+4.63%)
Apr 24, 2012 16.02 16.04 15.94 15.99 15,756 -0.15(-0.93%)
Apr 23, 2012 16.29 16.29 16.12 16.14 6,593 -0.39(-2.36%)
Apr 20, 2012 16.62 16.62 16.53 16.53 4,472 +0.20(+1.22%)
Apr 19, 2012 16.44 16.45 16.29 16.33 9,606 -0.44(-2.62%)
Apr 18, 2012 16.75 16.83 16.71 16.77 25,497 +0.12(+0.72%)
Apr 17, 2012 16.58 16.74 16.58 16.65 2,986 +0.12(+0.73%)
Apr 16, 2012 16.52 16.53 16.48 16.53 11,213 -0.08(-0.48%)
Apr 13, 2012 16.67 16.71 16.61 16.61 5,400 -0.22(-1.31%)
Apr 12, 2012 16.76 16.90 16.74 16.83 7,991 +0.02(+0.12%)
Apr 11, 2012 16.79 16.92 16.73 16.81 15,917 +0.11(+0.66%)
Apr 10, 2012 17.04 17.04 16.70 16.70 9,979 -0.16(-0.95%)
Apr 09, 2012 16.87 16.87 16.81 16.86 4,764 -0.35(-2.03%)
Apr 05, 2012 17.17 17.21 17.10 17.21 91,243 -0.30(-1.71%)
Apr 04, 2012 17.47 17.90 17.38 17.51 28,068 -0.57(-3.15%)
Apr 03, 2012 18.15 18.15 18.04 18.08 24,446 -0.10(-0.55%)
Apr 02, 2012 18.04 18.19 18.01 18.18 7,366 +0.34(+1.91%)
Mar 30, 2012 17.88 17.90 17.80 17.84 3,852 -0.02(-0.11%)
Mar 29, 2012 17.94 17.94 17.82 17.86 5,974 -0.04(-0.22%)
Mar 28, 2012 17.94 17.95 17.85 17.90 2,670 +0.08(+0.45%)
Mar 27, 2012 18.02 18.02 17.79 17.82 5,105 +0.11(+0.62%)
Mar 26, 2012 17.78 17.78 17.67 17.71 12,703 -0.32(-1.77%)
Mar 23, 2012 18.02 18.14 18.00 18.03 15,121 +0.00(+0.00%)
Mar 22, 2012 18.04 18.07 17.94 18.03 7,614 -0.01(-0.06%)
Mar 21, 2012 17.94 18.04 17.94 18.04 7,609 -0.16(-0.88%)
Mar 20, 2012 18.21 18.21 18.20 18.20 1,264 -0.14(-0.76%)
Mar 19, 2012 18.33 18.44 18.33 18.34 5,638 -0.15(-0.81%)
Mar 16, 2012 18.51 18.58 18.41 18.49 20,411 +0.20(+1.09%)
Mar 15, 2012 18.25 18.33 18.25 18.29 4,688 +0.16(+0.88%)
Mar 14, 2012 18.16 18.18 18.07 18.13 13,707 -0.14(-0.77%)
Mar 13, 2012 17.99 18.27 17.99 18.27 5,819 +0.12(+0.66%)
Mar 12, 2012 18.13 18.15 18.10 18.15 1,841 -0.39(-2.10%)
Mar 09, 2012 18.50 18.55 18.49 18.54 6,475 +0.31(+1.70%)
Mar 08, 2012 18.13 18.23 18.13 18.23 4,953 +0.69(+3.93%)
Mar 07, 2012 17.49 17.58 17.49 17.54 4,564 +0.04(+0.23%)
Mar 06, 2012 17.56 17.62 17.49 17.50 12,116 -0.50(-2.78%)
Mar 05, 2012 18.05 18.05 17.99 18.00 5,921 +0.08(+0.45%)
Mar 02, 2012 17.92 17.98 17.90 17.92 14,140 -0.10(-0.55%)
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.