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, 2015 17.44 17.44 17.44 43 -0.21(-1.19%)
May 28, 2015 17.64 17.65 17.64 17.65 702 +0.05(+0.28%)
May 27, 2015 17.61 17.61 17.60 17.60 414 +0.27(+1.56%)
May 26, 2015 17.42 17.42 17.33 17.33 1,300 -0.75(-4.15%)
May 22, 2015 18.08 18.08 18.08 0 -0.37(-2.01%)
May 21, 2015 18.43 18.45 18.43 18.45 1,047 +0.21(+1.15%)
May 20, 2015 18.24 18.24 18.24 18.24 101 -0.49(-2.62%)
May 19, 2015 18.73 18.73 18.73 18.73 226 +0.11(+0.59%)
May 18, 2015 18.64 18.64 18.60 18.62 933 +0.45(+2.48%)
May 15, 2015 18.17 18.17 18.17 18.17 109 +0.03(+0.17%)
May 14, 2015 18.14 18.14 18.14 18.14 200 +0.07(+0.39%)
May 13, 2015 18.16 18.16 18.04 18.07 3,120 -0.19(-1.04%)
May 12, 2015 18.28 18.28 18.22 18.26 800 +0.21(+1.16%)
May 11, 2015 18.05 18.05 18.05 18.05 280 -0.27(-1.47%)
May 08, 2015 18.30 18.32 18.30 18.32 200 +0.67(+3.80%)
May 06, 2015 17.65 17.65 17.65 0 -0.23(-1.29%)
May 05, 2015 17.98 17.98 17.88 17.88 516 -0.12(-0.67%)
May 04, 2015 18.00 18.00 18.00 18.00 100 +0.09(+0.50%)
May 01, 2015 17.91 17.91 17.91 17.91 200 -0.09(-0.50%)
Apr 30, 2015 18.00 18.00 18.00 18.00 200 -0.17(-0.94%)
Apr 29, 2015 18.21 18.21 18.14 18.17 2,698 -0.08(-0.44%)
Apr 28, 2015 18.30 18.30 18.25 18.25 226 +0.04(+0.22%)
Apr 27, 2015 18.25 18.26 18.21 18.21 3,627 -0.21(-1.14%)
Apr 24, 2015 18.44 18.44 18.42 18.42 425 +0.05(+0.27%)
Apr 23, 2015 18.37 18.37 18.37 18.37 456 -0.33(-1.76%)
Apr 22, 2015 18.70 18.72 18.70 18.70 20,172 +0.85(+4.76%)
Apr 21, 2015 17.75 17.85 17.70 17.85 3,550 +0.41(+2.35%)
Apr 16, 2015 17.44 17.44 17.44 26 +0.13(+0.75%)
Apr 15, 2015 17.34 17.34 17.31 17.31 716 +0.08(+0.46%)
Apr 14, 2015 17.27 17.27 17.23 17.23 200 +0.22(+1.29%)
Apr 13, 2015 17.01 17.01 17.01 17.01 178 -0.22(-1.28%)
Apr 10, 2015 17.23 17.23 17.23 17.23 100 +0.01(+0.06%)
Apr 09, 2015 17.19 17.22 17.19 17.22 2,237 +0.03(+0.17%)
Apr 08, 2015 17.19 17.19 17.19 17.19 203 -0.17(-0.98%)
Apr 07, 2015 17.36 17.36 17.36 17.36 248 +0.21(+1.22%)
Apr 06, 2015 17.04 17.15 17.04 17.15 648 +0.56(+3.38%)
Apr 02, 2015 16.59 16.59 16.59 0 +0.49(+3.04%)
Mar 26, 2015 16.10 16.10 16.10 95 -0.69(-4.11%)
Mar 23, 2015 16.79 16.79 16.79 51 -0.02(-0.12%)
Mar 20, 2015 16.78 16.81 16.78 16.81 433 -0.01(-0.06%)
Mar 19, 2015 16.80 16.82 16.80 16.82 666 +0.18(+1.08%)
Mar 18, 2015 16.64 16.69 16.64 16.64 1,232 +0.56(+3.48%)
Mar 17, 2015 16.09 16.09 16.08 16.08 400 -0.11(-0.68%)
Mar 16, 2015 16.19 16.19 16.19 16.19 403 +0.09(+0.56%)
Mar 13, 2015 16.10 16.10 16.10 16.10 200 +0.29(+1.83%)
Mar 12, 2015 15.87 15.87 15.81 15.81 1,982 +0.15(+0.96%)
Mar 11, 2015 15.65 15.66 15.63 15.66 1,059 -0.05(-0.32%)
Mar 10, 2015 15.78 15.78 15.71 15.71 4,787 -0.09(-0.57%)
Mar 09, 2015 15.82 15.82 15.80 15.80 658 +0.06(+0.36%)
Mar 06, 2015 15.73 15.74 15.73 15.74 359 -0.17(-1.04%)
Mar 05, 2015 15.96 15.96 15.91 15.91 378 +0.32(+2.05%)
Mar 03, 2015 15.59 15.59 15.59 0 +0.40(+2.66%)
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.