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 (%)
Sep 30, 2009 29.10 29.10 28.80 28.99 885 +0.43(+1.51%)
Sep 29, 2009 27.96 28.74 27.96 28.56 5,013 -1.14(-3.84%)
Sep 28, 2009 29.25 29.74 29.25 29.70 1,805 +0.95(+3.30%)
Sep 25, 2009 28.75 28.75 28.75 28.75 1,480 +0.65(+2.31%)
Sep 24, 2009 28.10 28.10 28.10 28.10 395 -0.78(-2.70%)
Sep 23, 2009 28.80 28.88 28.80 28.88 4,211 -0.32(-1.10%)
Sep 22, 2009 29.20 29.20 29.20 29.20 1,405 +0.70(+2.46%)
Sep 21, 2009 28.50 28.50 28.50 28.50 827 -0.45(-1.55%)
Sep 18, 2009 28.85 28.95 28.50 28.95 1,561 +0.44(+1.54%)
Sep 17, 2009 28.51 28.51 28.15 28.51 2,064 -0.59(-2.03%)
Sep 16, 2009 28.90 29.10 28.90 29.10 1,124 -0.12(-0.41%)
Sep 15, 2009 28.90 29.85 28.75 29.22 3,389 +0.17(+0.59%)
Sep 14, 2009 29.60 29.60 29.05 29.05 732 -0.80(-2.68%)
Sep 11, 2009 29.85 29.85 29.85 29.85 305 +0.35(+1.19%)
Sep 10, 2009 29.40 29.50 28.66 29.50 1,189 +0.32(+1.10%)
Sep 09, 2009 29.18 29.18 29.18 29.18 410 -0.02(-0.07%)
Sep 08, 2009 29.20 29.20 29.20 29.20 1,095 +0.50(+1.74%)
Sep 04, 2009 28.55 28.70 28.55 28.70 1,778 +0.05(+0.17%)
Sep 03, 2009 29.10 29.10 28.65 28.65 429 -0.95(-3.21%)
Sep 02, 2009 29.25 29.60 29.25 29.60 327 -0.95(-3.11%)
Sep 01, 2009 30.70 30.70 30.55 30.55 893 +0.03(+0.10%)
Aug 31, 2009 30.52 30.55 30.52 30.52 3,980 +0.07(+0.23%)
Aug 28, 2009 30.35 30.45 30.05 30.45 4,779 +0.05(+0.16%)
Aug 27, 2009 30.75 30.75 30.40 30.40 21,674 -0.30(-0.98%)
Aug 26, 2009 30.79 30.79 30.15 30.70 8,923 +0.00(+0.00%)
Aug 25, 2009 30.35 30.70 30.35 30.70 10,283 +1.45(+4.96%)
Aug 24, 2009 30.10 30.10 29.25 29.25 840 -0.70(-2.34%)
Aug 21, 2009 28.95 29.95 28.95 29.95 2,829 -0.15(-0.50%)
Aug 20, 2009 30.10 30.10 29.50 30.10 1,020 +0.90(+3.08%)
Aug 19, 2009 28.95 29.20 28.95 29.20 373 -1.10(-3.63%)
Aug 18, 2009 29.40 30.30 29.40 30.30 518 +1.10(+3.77%)
Aug 17, 2009 30.15 30.15 29.20 29.20 1,366 -1.45(-4.73%)
Aug 14, 2009 30.75 30.75 30.65 30.65 330 +0.05(+0.16%)
Aug 13, 2009 30.45 30.60 30.10 30.60 857 +0.30(+0.99%)
Aug 12, 2009 30.10 31.13 30.10 30.30 466 -0.40(-1.30%)
Aug 11, 2009 30.70 30.70 30.70 30.70 500 +1.30(+4.42%)
Aug 10, 2009 30.00 30.00 29.40 29.40 238 -1.60(-5.16%)
Aug 07, 2009 29.50 31.00 29.50 31.00 3,122 -0.50(-1.59%)
Aug 06, 2009 30.40 31.50 30.40 31.50 1,070 -0.95(-2.93%)
Aug 04, 2009 32.45 32.45 32.45 9,375 +0.15(+0.46%)
Aug 03, 2009 32.30 32.80 32.30 32.30 11,362 +1.30(+4.19%)
Jul 31, 2009 30.10 31.00 30.10 31.00 1,400 +0.50(+1.64%)
Jul 30, 2009 29.40 30.50 29.40 30.50 2,875 +1.80(+6.27%)
Jul 29, 2009 28.80 28.80 28.60 28.70 1,258 +0.70(+2.50%)
Jul 28, 2009 28.00 28.00 28.00 28.00 105 -0.50(-1.75%)
Jul 27, 2009 28.50 28.50 28.50 28.50 257 +0.95(+3.45%)
Jul 24, 2009 27.55 27.55 27.50 27.55 1,880 +0.25(+0.92%)
Jul 23, 2009 26.95 27.30 26.95 27.30 2,494 -0.20(-0.73%)
Jul 22, 2009 28.05 28.05 27.10 27.50 1,826 +0.85(+3.19%)
Jul 21, 2009 26.65 26.75 26.65 26.65 725 +0.05(+0.19%)
Jul 20, 2009 26.60 26.60 26.60 26.60 251 +0.10(+0.38%)
Jul 17, 2009 27.30 27.30 26.50 26.50 982 +0.04(+0.15%)
Jul 16, 2009 26.44 26.46 26.44 26.46 834 +0.41(+1.57%)
Jul 15, 2009 26.00 26.05 26.00 26.05 543 -1.20(-4.40%)
Jul 14, 2009 27.30 27.30 27.25 27.25 845 +1.45(+5.62%)
Jul 13, 2009 25.80 25.80 25.80 25.80 428 -0.10(-0.39%)
Jul 10, 2009 25.90 25.90 25.90 25.90 275 -2.40(-8.48%)
Jul 08, 2009 28.30 28.30 28.30 28.30 0 +0.20(+0.71%)
Jul 07, 2009 28.05 28.65 28.05 28.10 2,865 -0.65(-2.26%)
Jul 06, 2009 28.55 29.40 28.55 28.75 6,941 -0.85(-2.87%)
Jul 02, 2009 29.10 29.60 29.10 29.60 2,198 +0.50(+1.72%)
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.