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 29, 2010 32.92 32.92 32.92 0 -0.15(-0.45%)
Sep 28, 2010 32.46 33.07 32.46 33.07 1,755 +0.32(+0.98%)
Sep 27, 2010 32.64 32.75 32.24 32.75 851 +1.11(+3.51%)
Sep 24, 2010 31.91 31.91 31.64 31.64 514 -0.44(-1.37%)
Sep 23, 2010 32.08 32.08 32.08 32.08 131 -0.32(-0.99%)
Sep 21, 2010 32.40 32.40 32.40 0 +1.09(+3.48%)
Sep 20, 2010 31.09 31.31 30.70 31.31 473 +0.23(+0.74%)
Sep 17, 2010 30.69 31.08 30.69 31.08 1,160 -0.27(-0.86%)
Sep 15, 2010 30.78 31.35 30.78 31.35 973 -0.64(-2.00%)
Sep 14, 2010 31.99 31.99 31.99 31.99 165 +0.74(+2.37%)
Sep 13, 2010 31.65 31.65 31.25 31.25 2,443 -1.01(-3.13%)
Sep 10, 2010 32.06 32.26 32.06 32.26 688 +0.43(+1.35%)
Sep 09, 2010 31.97 31.97 31.83 31.83 1,950 +0.33(+1.05%)
Sep 08, 2010 31.74 31.74 31.50 31.50 6,502 -0.25(-0.79%)
Sep 07, 2010 32.55 32.55 31.75 31.75 2,504 -0.81(-2.49%)
Sep 03, 2010 32.56 32.56 32.56 32.56 159 -1.04(-3.10%)
Sep 02, 2010 33.10 33.60 33.10 33.60 523 -0.17(-0.50%)
Sep 01, 2010 33.70 33.77 33.70 33.77 900 +1.05(+3.21%)
Aug 31, 2010 32.78 32.93 32.72 32.72 705 -0.88(-2.62%)
Aug 30, 2010 33.60 33.60 33.60 33.60 217 +0.64(+1.94%)
Aug 27, 2010 33.08 33.31 32.96 32.96 877 -0.40(-1.20%)
Aug 26, 2010 33.05 33.45 33.05 33.36 830 +0.21(+0.63%)
Aug 25, 2010 33.54 33.81 33.15 33.15 1,930 -0.35(-1.04%)
Aug 24, 2010 33.50 33.50 33.50 33.50 184 +0.81(+2.48%)
Aug 23, 2010 32.82 33.39 32.69 32.69 905 +0.33(+1.02%)
Aug 20, 2010 32.74 32.74 32.36 32.36 1,264 -0.98(-2.94%)
Aug 19, 2010 33.53 33.53 33.34 33.34 399 +0.69(+2.11%)
Aug 18, 2010 32.10 32.65 32.10 32.65 996 -0.60(-1.80%)
Aug 17, 2010 32.70 33.25 32.70 33.25 7,707 -0.15(-0.45%)
Aug 16, 2010 33.25 33.40 33.10 33.40 20,728 +0.63(+1.92%)
Aug 13, 2010 34.60 34.60 32.77 32.77 850 -1.94(-5.59%)
Aug 12, 2010 34.83 34.83 34.71 34.71 389 -0.72(-2.03%)
Aug 11, 2010 35.66 35.66 34.90 35.43 1,053 -0.89(-2.45%)
Aug 10, 2010 35.92 36.32 35.92 36.32 589 -0.14(-0.38%)
Aug 09, 2010 36.46 36.46 36.46 36.46 282 +0.21(+0.58%)
Aug 06, 2010 36.40 36.40 36.05 36.25 555 +0.46(+1.29%)
Aug 04, 2010 35.79 35.79 35.79 0 -1.42(-3.82%)
Aug 03, 2010 37.21 37.21 37.21 37.21 779 +0.53(+1.44%)
Aug 02, 2010 36.66 37.10 36.66 36.68 558 +0.18(+0.49%)
Jul 30, 2010 36.50 36.50 36.50 36.50 1,130 +0.42(+1.16%)
Jul 29, 2010 35.97 36.08 35.69 36.08 2,465 +0.41(+1.15%)
Jul 28, 2010 35.67 35.67 35.67 35.67 335 -0.03(-0.08%)
Jul 27, 2010 35.36 35.70 35.10 35.70 2,750 -0.01(-0.03%)
Jul 26, 2010 35.31 35.71 35.31 35.71 2,457 -0.20(-0.56%)
Jul 23, 2010 35.51 35.91 35.51 35.91 1,143 +0.31(+0.87%)
Jul 22, 2010 35.95 35.95 35.55 35.60 708 +0.04(+0.11%)
Jul 21, 2010 35.36 35.56 35.32 35.56 941 -0.17(-0.48%)
Jul 20, 2010 35.65 35.73 35.13 35.73 692 -0.23(-0.64%)
Jul 19, 2010 35.60 35.98 35.60 35.96 5,917 +0.17(+0.47%)
Jul 16, 2010 35.86 36.09 35.79 35.79 1,494 +0.91(+2.61%)
Jul 15, 2010 34.84 34.88 34.84 34.88 367 -1.12(-3.11%)
Jul 14, 2010 35.61 36.00 35.61 36.00 946 -0.26(-0.72%)
Jul 13, 2010 36.05 36.60 35.99 36.26 5,656 +0.74(+2.08%)
Jul 12, 2010 35.52 35.52 35.52 35.52 1,236 +0.65(+1.86%)
Jul 09, 2010 34.93 34.93 34.87 34.87 639 +0.06(+0.17%)
Jul 08, 2010 35.07 35.07 34.81 34.81 1,297 -0.06(-0.17%)
Jul 07, 2010 34.82 35.22 34.82 34.87 660 -0.69(-1.94%)
Jul 06, 2010 35.50 35.81 35.00 35.56 3,355 +0.80(+2.30%)
Jul 02, 2010 34.80 34.80 34.25 34.76 2,792 +0.61(+1.79%)
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.