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, 2011 14.92 15.31 14.92 15.31 2,268 +0.21(+1.39%)
Sep 29, 2011 15.03 15.36 15.01 15.10 4,109 +0.34(+2.30%)
Sep 28, 2011 14.90 14.95 14.76 14.76 5,114 +0.41(+2.86%)
Sep 27, 2011 14.25 14.63 14.11 14.35 8,314 +0.45(+3.24%)
Sep 26, 2011 13.59 13.99 13.59 13.90 10,616 +0.55(+4.12%)
Sep 23, 2011 13.27 13.60 13.27 13.35 8,291 +0.33(+2.53%)
Sep 22, 2011 13.05 13.70 13.01 13.02 10,841 -0.67(-4.89%)
Sep 21, 2011 14.14 14.14 13.69 13.69 25,804 -0.49(-3.46%)
Sep 20, 2011 14.64 14.64 14.15 14.18 23,032 -0.31(-2.14%)
Sep 19, 2011 14.16 14.91 14.16 14.49 12,477 -0.19(-1.29%)
Sep 16, 2011 14.95 14.95 14.68 14.68 4,482 +0.17(+1.17%)
Sep 15, 2011 13.87 14.51 13.87 14.51 32,281 +0.17(+1.19%)
Sep 14, 2011 14.29 14.44 14.08 14.34 10,202 +0.09(+0.63%)
Sep 13, 2011 14.53 14.53 14.25 14.25 34,603 +0.54(+3.94%)
Sep 12, 2011 13.63 13.87 13.59 13.71 26,485 -0.21(-1.51%)
Sep 09, 2011 14.02 14.08 13.86 13.92 46,817 -0.43(-3.00%)
Sep 08, 2011 14.42 14.54 14.32 14.35 5,388 -0.56(-3.76%)
Sep 07, 2011 14.95 14.99 14.91 14.91 3,766 +0.58(+4.05%)
Sep 06, 2011 14.60 14.64 14.33 14.33 5,941 -0.73(-4.85%)
Sep 02, 2011 15.07 15.24 15.06 15.06 1,371 -0.76(-4.80%)
Sep 01, 2011 15.81 16.04 15.81 15.82 3,914 +0.12(+0.76%)
Aug 31, 2011 15.73 15.73 15.70 15.70 1,584 +0.28(+1.82%)
Aug 30, 2011 15.40 15.60 15.40 15.42 2,754 -0.28(-1.78%)
Aug 29, 2011 15.64 15.86 15.64 15.70 5,119 -0.51(-3.15%)
Aug 26, 2011 16.22 16.24 16.05 16.21 7,164 -0.24(-1.46%)
Aug 25, 2011 16.49 16.73 16.44 16.45 5,108 +0.04(+0.24%)
Aug 24, 2011 16.52 16.52 16.40 16.41 106,516 +0.08(+0.49%)
Aug 23, 2011 16.23 16.53 16.23 16.33 3,222 -0.12(-0.73%)
Aug 22, 2011 16.30 16.45 16.23 16.45 9,618 +0.15(+0.92%)
Aug 19, 2011 16.63 16.63 16.30 16.30 2,428 -1.08(-6.21%)
Aug 18, 2011 17.60 17.60 16.79 17.38 6,359 +0.01(+0.06%)
Aug 17, 2011 17.05 17.37 17.05 17.37 4,616 +0.46(+2.72%)
Aug 16, 2011 16.97 16.97 16.45 16.91 8,299 +0.12(+0.71%)
Aug 15, 2011 16.85 16.85 16.51 16.79 3,128 +0.17(+1.02%)
Aug 12, 2011 16.32 16.62 16.09 16.62 10,619 +0.07(+0.42%)
Aug 11, 2011 16.51 16.55 16.18 16.55 54,710 -0.02(-0.12%)
Aug 10, 2011 17.32 17.32 16.57 16.57 120,465 -0.65(-3.77%)
Aug 09, 2011 17.70 17.76 17.01 17.22 5,547 +0.22(+1.29%)
Aug 08, 2011 17.04 17.62 17.00 17.00 5,053 -0.05(-0.29%)
Aug 05, 2011 17.85 18.24 17.00 17.05 3,424 -0.94(-5.23%)
Aug 04, 2011 17.87 18.23 17.85 17.99 2,913 -0.79(-4.21%)
Aug 03, 2011 18.97 18.97 18.51 18.78 5,026 +0.23(+1.24%)
Aug 02, 2011 18.35 18.80 18.35 18.55 13,099 -0.33(-1.75%)
Aug 01, 2011 18.80 18.88 18.42 18.88 668 +0.82(+4.54%)
Jul 29, 2011 17.93 18.06 17.88 18.06 6,106 +0.11(+0.61%)
Jul 28, 2011 17.91 18.46 17.91 17.95 3,979 -0.15(-0.83%)
Jul 27, 2011 18.32 18.66 18.10 18.10 3,120 -0.23(-1.25%)
Jul 26, 2011 18.32 18.65 18.32 18.33 8,111 -0.07(-0.38%)
Jul 25, 2011 18.60 18.60 18.26 18.40 24,916 +0.00(+0.00%)
Jul 22, 2011 18.40 18.52 18.40 18.40 4,202 +0.48(+2.68%)
Jul 21, 2011 17.91 17.92 17.64 17.92 2,176 +0.46(+2.63%)
Jul 20, 2011 17.52 17.70 17.46 17.46 1,364 -0.11(-0.63%)
Jul 19, 2011 17.90 17.90 17.54 17.57 7,827 -0.45(-2.50%)
Jul 18, 2011 18.09 18.09 17.63 18.02 5,217 -0.27(-1.48%)
Jul 15, 2011 17.69 18.29 17.69 18.29 2,570 -0.19(-1.03%)
Jul 14, 2011 18.77 18.77 18.34 18.48 3,374 -0.35(-1.86%)
Jul 13, 2011 18.62 18.96 18.53 18.83 2,839 +0.38(+2.06%)
Jul 12, 2011 18.26 18.80 18.26 18.45 8,844 -0.37(-1.97%)
Jul 11, 2011 18.45 18.82 18.35 18.82 1,851 +0.19(+1.02%)
Jul 08, 2011 18.63 19.01 18.63 18.63 4,742 -0.37(-1.95%)
Jul 07, 2011 18.94 19.34 18.94 19.00 6,128 +0.12(+0.64%)
Jul 06, 2011 18.87 19.06 18.87 18.88 5,635 +0.13(+0.69%)
Jul 05, 2011 18.62 19.02 18.62 18.75 2,928 +0.29(+1.57%)
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.