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 (%)
Jul 31, 2013 16.53 16.49 16.32 16.41 19,611 -0.38(-2.26%)
Jul 30, 2013 16.92 16.92 16.74 16.79 5,021 +0.09(+0.54%)
Jul 29, 2013 16.77 16.80 16.62 16.70 8,459 -0.09(-0.54%)
Jul 26, 2013 16.87 16.87 16.71 16.79 3,582 -0.35(-2.04%)
Jul 25, 2013 17.18 17.18 16.94 17.14 6,919 -0.38(-2.17%)
Jul 24, 2013 17.48 17.53 17.48 17.52 9,724 -0.04(-0.20%)
Jul 23, 2013 17.57 17.57 17.53 17.55 4,055 -0.05(-0.26%)
Jul 22, 2013 17.54 17.60 17.54 17.60 3,005 +0.51(+2.98%)
Jul 19, 2013 17.00 17.09 17.00 17.09 2,137 -0.46(-2.62%)
Jul 18, 2013 17.45 17.57 17.45 17.55 8,115 +0.08(+0.46%)
Jul 17, 2013 17.45 17.50 17.43 17.47 19,018 +0.05(+0.29%)
Jul 16, 2013 17.42 17.50 17.42 17.42 4,270 +0.22(+1.28%)
Jul 15, 2013 17.12 17.31 17.12 17.20 3,027 +0.08(+0.47%)
Jul 12, 2013 17.16 17.16 17.12 17.12 2,091 +0.03(+0.18%)
Jul 11, 2013 16.95 17.09 16.95 17.09 9,291 +0.42(+2.52%)
Jul 10, 2013 16.53 16.75 16.53 16.67 12,952 +0.17(+1.03%)
Jul 09, 2013 16.47 16.52 16.43 16.50 14,365 +0.26(+1.60%)
Jul 08, 2013 16.31 16.38 16.24 16.24 5,734 -0.12(-0.73%)
Jul 05, 2013 16.29 16.36 16.29 16.36 4,555 +0.16(+0.99%)
Jul 03, 2013 15.97 16.25 15.97 16.20 3,502 +0.26(+1.63%)
Jul 02, 2013 16.02 16.04 15.91 15.94 43,028 -0.16(-0.99%)
Jul 01, 2013 16.11 16.16 16.09 16.10 88,798 +0.31(+1.93%)
Jun 28, 2013 15.76 15.90 15.74 15.79 12,081 +0.38(+2.43%)
Jun 26, 2013 15.43 15.48 15.40 15.42 4,237 -0.22(-1.41%)
Jun 25, 2013 15.42 15.65 15.42 15.64 14,968 +0.09(+0.58%)
Jun 24, 2013 15.52 15.59 15.36 15.55 16,426 -0.44(-2.75%)
Jun 21, 2013 15.88 16.00 15.85 15.99 3,591 +0.62(+4.03%)
Jun 20, 2013 15.54 15.55 15.20 15.37 3,520 -0.52(-3.27%)
Jun 19, 2013 16.16 16.16 15.88 15.89 3,345 +0.05(+0.32%)
Jun 18, 2013 15.56 15.90 15.56 15.84 20,726 +0.43(+2.79%)
Jun 17, 2013 15.42 15.53 15.38 15.41 3,101 +0.82(+5.62%)
Jun 14, 2013 14.76 14.82 14.59 14.59 10,305 -0.51(-3.38%)
Jun 13, 2013 14.77 15.13 14.77 15.10 7,551 +0.36(+2.44%)
Jun 12, 2013 14.92 14.92 14.64 14.74 10,174 +0.19(+1.31%)
Jun 11, 2013 14.71 14.79 14.50 14.55 6,299 -0.06(-0.41%)
Jun 10, 2013 14.60 14.66 14.52 14.61 4,842 +0.16(+1.11%)
Jun 07, 2013 14.53 14.53 14.16 14.45 7,125 +0.46(+3.29%)
Jun 06, 2013 13.87 14.02 13.79 13.99 36,027 +0.20(+1.45%)
Jun 05, 2013 13.81 13.89 13.74 13.79 26,933 -0.81(-5.55%)
Jun 04, 2013 14.59 14.68 14.53 14.60 12,233 +0.33(+2.31%)
Jun 03, 2013 14.24 14.45 14.18 14.27 20,753 -0.59(-3.97%)
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%)
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.