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, 2013 14.99 15.08 14.86 14.86 20,834 -0.43(-2.81%)
May 30, 2013 14.73 15.30 14.73 15.29 56,419 +0.19(+1.26%)
May 29, 2013 14.94 15.10 14.81 15.10 22,636 +0.70(+4.86%)
May 28, 2013 14.40 14.50 14.33 14.40 31,797 -0.89(-5.82%)
May 24, 2013 14.92 15.30 14.87 15.29 6,983 +0.59(+4.01%)
May 23, 2013 14.90 14.91 14.70 14.70 5,633 -0.71(-4.61%)
May 22, 2013 15.59 15.74 15.41 15.41 14,097 -1.34(-8.00%)
May 21, 2013 15.70 16.75 15.70 16.75 30,162 +0.64(+3.97%)
May 20, 2013 16.31 16.31 15.75 16.11 21,061 -0.23(-1.41%)
May 17, 2013 16.20 16.34 16.20 16.34 14,848 +0.86(+5.56%)
May 16, 2013 15.50 15.52 15.38 15.48 8,674 -0.39(-2.46%)
May 15, 2013 15.68 15.92 15.68 15.87 11,414 +1.10(+7.45%)
May 13, 2013 14.79 14.81 14.77 14.77 4,259 +0.15(+1.03%)
May 10, 2013 14.52 14.63 14.47 14.62 9,750 -0.24(-1.62%)
May 09, 2013 14.81 14.88 14.74 14.86 10,387 -0.10(-0.67%)
May 08, 2013 15.02 15.02 14.95 14.96 11,059 +0.93(+6.63%)
May 07, 2013 14.01 14.09 13.97 14.03 41,861 +0.16(+1.15%)
May 06, 2013 13.68 13.88 13.68 13.87 8,214 +0.00(+0.00%)
May 03, 2013 13.88 14.05 13.52 13.87 16,184 +0.07(+0.51%)
May 02, 2013 13.79 13.94 13.79 13.80 22,877 -0.10(-0.72%)
May 01, 2013 13.94 13.94 13.90 13.90 4,681 -0.18(-1.28%)
Apr 30, 2013 14.03 14.10 14.01 14.08 2,543 +0.46(+3.38%)
Apr 29, 2013 13.63 13.67 13.60 13.62 10,862 +0.06(+0.44%)
Apr 26, 2013 13.58 13.59 13.21 13.56 25,038 +0.35(+2.65%)
Apr 25, 2013 13.18 13.21 13.15 13.21 77,218 -0.04(-0.30%)
Apr 24, 2013 13.40 13.40 13.17 13.25 80,519 -0.10(-0.75%)
Apr 23, 2013 13.18 13.35 13.10 13.35 80,728 +0.50(+3.89%)
Apr 22, 2013 12.81 12.91 12.81 12.85 11,965 -0.34(-2.58%)
Apr 19, 2013 13.13 13.19 13.01 13.19 32,945 -0.07(-0.53%)
Apr 18, 2013 13.27 13.31 13.23 13.26 40,763 -0.12(-0.90%)
Apr 17, 2013 13.32 13.38 13.25 13.38 149,436 +0.14(+1.06%)
Apr 16, 2013 13.09 13.27 13.09 13.24 323,323 +0.00(+0.00%)
Apr 15, 2013 13.36 13.41 13.16 13.24 66,951 -0.51(-3.71%)
Apr 12, 2013 13.66 13.75 13.65 13.75 18,041 +1.01(+7.93%)
Apr 11, 2013 12.73 12.76 12.61 12.74 61,551 +0.36(+2.91%)
Apr 10, 2013 12.25 12.38 12.24 12.38 29,456 +0.31(+2.57%)
Apr 09, 2013 12.09 12.12 11.99 12.07 26,354 +0.23(+1.94%)
Apr 08, 2013 11.80 11.84 11.77 11.84 24,389 -0.51(-4.13%)
Apr 05, 2013 12.39 12.45 12.34 12.35 28,065 -1.31(-9.59%)
Apr 04, 2013 13.65 13.72 13.64 13.66 32,046 -0.22(-1.59%)
Apr 03, 2013 14.06 14.06 13.83 13.88 28,309 -0.82(-5.58%)
Apr 02, 2013 14.67 14.70 14.58 14.70 14,272 -0.23(-1.51%)
Apr 01, 2013 15.03 15.03 14.85 14.93 10,142 +0.05(+0.31%)
Mar 28, 2013 14.84 14.88 14.83 14.88 4,550 +0.06(+0.40%)
Mar 27, 2013 14.79 14.82 14.71 14.82 7,243 -0.08(-0.54%)
Mar 26, 2013 15.10 15.11 14.82 14.90 9,476 -0.11(-0.73%)
Mar 25, 2013 15.15 15.15 15.01 15.01 8,938 -0.08(-0.53%)
Mar 22, 2013 14.92 15.10 14.92 15.09 12,334 +0.05(+0.33%)
Mar 21, 2013 15.05 15.08 15.03 15.04 11,466 -0.18(-1.18%)
Mar 20, 2013 15.20 15.28 15.20 15.22 30,992 +0.02(+0.13%)
Mar 19, 2013 15.19 15.24 15.17 15.20 11,148 -0.13(-0.85%)
Mar 18, 2013 15.20 15.40 15.19 15.33 22,786 -0.05(-0.33%)
Mar 15, 2013 15.34 15.40 15.30 15.38 16,341 -0.04(-0.26%)
Mar 14, 2013 15.37 15.47 15.37 15.42 17,994 -0.26(-1.66%)
Mar 13, 2013 15.55 15.70 15.55 15.68 8,502 -0.23(-1.45%)
Mar 12, 2013 15.93 15.93 15.87 15.91 15,406 -0.05(-0.31%)
Mar 11, 2013 15.93 15.96 15.90 15.96 17,317 -0.19(-1.18%)
Mar 08, 2013 15.95 16.15 15.95 16.15 19,974 +0.17(+1.06%)
Mar 07, 2013 15.89 16.00 15.89 15.98 19,336 +0.16(+1.01%)
Mar 06, 2013 15.71 15.82 15.71 15.82 44,363 +0.55(+3.60%)
Mar 05, 2013 15.28 15.31 15.23 15.27 24,044 -0.46(-2.92%)
Mar 04, 2013 15.66 15.73 15.66 15.73 4,404 +0.22(+1.43%)
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.