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 (%)
Jun 30, 2014 17.02 17.05 16.98 17.05 13,824 -0.03(-0.18%)
Jun 27, 2014 17.03 17.09 17.00 17.08 2,270 +0.06(+0.35%)
Jun 26, 2014 17.02 17.02 17.02 17.02 313 -0.02(-0.12%)
Jun 25, 2014 16.94 17.04 16.94 17.04 5,078 -0.05(-0.29%)
Jun 24, 2014 17.21 17.21 17.09 17.09 1,430 +0.04(+0.23%)
Jun 23, 2014 17.16 17.16 17.05 17.05 2,552 -0.31(-1.79%)
Jun 20, 2014 17.30 17.36 17.30 17.36 3,391 -0.02(-0.14%)
Jun 19, 2014 17.42 17.42 17.36 17.38 3,676 +0.27(+1.60%)
Jun 18, 2014 17.04 17.11 16.95 17.11 17,140 -0.34(-1.93%)
Jun 17, 2014 17.38 17.45 17.38 17.45 8,587 -0.11(-0.65%)
Jun 16, 2014 17.56 17.56 17.56 17.56 416 -0.04(-0.23%)
Jun 13, 2014 17.60 17.60 17.52 17.60 1,875 +0.16(+0.92%)
Jun 12, 2014 17.51 17.57 17.42 17.44 1,259 -0.03(-0.17%)
Jun 11, 2014 17.41 17.47 17.37 17.47 1,355 +0.23(+1.33%)
Jun 09, 2014 17.24 17.24 17.24 17.24 114 -0.14(-0.81%)
Jun 06, 2014 17.37 17.38 17.37 17.38 900 +0.43(+2.54%)
Jun 05, 2014 16.93 17.01 16.91 16.95 4,036 -0.29(-1.68%)
Jun 04, 2014 17.17 17.24 17.17 17.24 3,645 +0.58(+3.48%)
Jun 03, 2014 16.69 16.69 16.62 16.66 3,053 -0.01(-0.06%)
Jun 02, 2014 16.69 16.69 16.58 16.67 2,568 +0.13(+0.80%)
May 30, 2014 16.54 16.54 16.53 16.54 2,646 -0.10(-0.62%)
May 29, 2014 16.64 16.64 16.60 16.64 3,517 +0.16(+1.00%)
May 28, 2014 16.53 16.53 16.41 16.48 7,926 +0.17(+1.01%)
May 27, 2014 16.28 16.31 16.28 16.31 1,045 -0.36(-2.16%)
May 23, 2014 16.67 16.67 16.67 0 +0.24(+1.46%)
May 22, 2014 16.41 16.43 16.41 16.43 1,773 -0.01(-0.06%)
May 21, 2014 16.41 16.50 16.41 16.44 21,981 +0.29(+1.80%)
May 20, 2014 16.19 16.19 16.15 16.15 635 -0.24(-1.46%)
May 19, 2014 16.32 16.39 16.27 16.39 7,399 +0.05(+0.31%)
May 16, 2014 16.35 16.35 16.32 16.34 1,293 -0.14(-0.85%)
May 15, 2014 16.60 16.60 16.39 16.48 11,346 -0.83(-4.79%)
May 14, 2014 17.01 17.33 16.89 17.31 90,496 +0.50(+2.97%)
May 13, 2014 16.75 16.81 16.69 16.81 5,292 +0.25(+1.51%)
May 12, 2014 16.56 16.56 16.56 16.56 837 +0.21(+1.28%)
May 09, 2014 16.41 16.41 16.35 16.35 5,314 -0.02(-0.12%)
May 08, 2014 16.43 16.43 16.28 16.37 1,487 -0.05(-0.30%)
May 07, 2014 16.36 16.42 16.36 16.42 3,562 +0.22(+1.36%)
May 06, 2014 16.23 16.23 16.15 16.20 9,196 -0.19(-1.16%)
May 05, 2014 16.43 16.43 16.25 16.39 1,483 -0.06(-0.36%)
May 02, 2014 16.40 16.45 16.28 16.45 5,549 -0.04(-0.24%)
May 01, 2014 16.48 16.49 16.42 16.49 12,936 +0.54(+3.42%)
Apr 30, 2014 15.97 15.97 15.88 15.95 5,377 -0.00(-0.03%)
Apr 29, 2014 15.89 16.00 15.89 15.95 3,383 +0.10(+0.63%)
Apr 28, 2014 15.76 15.85 15.76 15.85 1,905 -0.07(-0.44%)
Apr 25, 2014 16.02 16.02 15.92 15.92 3,353 -0.24(-1.49%)
Apr 24, 2014 16.18 16.18 16.16 16.16 6,205 +0.06(+0.37%)
Apr 23, 2014 16.15 16.15 16.05 16.10 4,615 -0.06(-0.37%)
Apr 22, 2014 16.16 16.17 16.12 16.16 6,873 +0.06(+0.37%)
Apr 21, 2014 16.09 16.15 16.09 16.10 3,056 -0.24(-1.46%)
Apr 17, 2014 16.34 16.34 16.34 0 -0.13(-0.80%)
Apr 16, 2014 16.45 16.47 16.36 16.47 8,964 +0.25(+1.54%)
Apr 15, 2014 16.20 16.24 16.09 16.22 12,801 +0.06(+0.37%)
Apr 14, 2014 16.16 16.16 16.13 16.16 2,762 +0.24(+1.51%)
Apr 11, 2014 15.93 15.98 15.92 15.92 0 +0.06(+0.38%)
Apr 10, 2014 16.05 16.05 15.84 15.86 4,468 -0.54(-3.29%)
Apr 09, 2014 16.38 16.42 16.35 16.40 4,701 +0.31(+1.93%)
Apr 08, 2014 16.09 16.14 16.03 16.09 8,311 -0.24(-1.47%)
Apr 07, 2014 16.36 16.36 16.24 16.33 6,721 -0.50(-2.97%)
Apr 04, 2014 16.95 16.95 16.81 16.83 0 +0.20(+1.20%)
Apr 03, 2014 16.68 16.68 16.59 16.63 6,895 +0.11(+0.67%)
Apr 02, 2014 16.48 16.56 16.46 16.52 12,370 +0.09(+0.58%)
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.