SONY FINANCIAL HOLDINGS $16.11

down -0.23


20/5/2013 03:20 PM  |  OTC : SNYFY  |  Industries : Finance and Insurance / Insurance Carriers
Type:

SNYFY historical data

Date Open High Low Close Volume
5/17/2013 16.21 16.34 16.20 16.34 149
5/16/2013 15.50 15.52 15.38 15.48 87
5/15/2013 15.68 15.92 15.68 15.87 115
5/14/2013 14.55 15.16 14.55 15.16 603
5/13/2013 14.79 14.81 14.77 14.77 43
5/10/2013 14.52 14.63 14.47 14.62 98
5/9/2013 14.81 14.88 14.74 14.86 104
5/8/2013 15.02 15.02 14.95 14.96 111
5/7/2013 14.01 14.09 13.97 14.03 419
5/6/2013 13.68 13.88 13.68 13.87 83
5/3/2013 13.88 14.05 13.52 13.87 162
5/2/2013 13.79 13.94 13.79 13.80 229
5/1/2013 13.94 13.94 13.90 13.90 47
4/30/2013 14.03 14.10 14.01 14.08 26
4/29/2013 13.63 13.67 13.60 13.62 109
4/26/2013 13.58 13.59 13.46 13.56 251
4/25/2013 13.18 13.21 13.15 13.21 773
4/24/2013 13.40 13.40 13.17 13.25 806
4/23/2013 13.18 13.35 13.10 13.35 808
4/22/2013 12.81 12.91 12.81 12.85 120
4/19/2013 13.13 13.19 13.01 13.19 330
4/18/2013 13.27 13.31 13.23 13.26 408
4/17/2013 13.32 13.38 13.25 13.38 1495
4/16/2013 13.09 13.27 13.09 13.24 3234
4/15/2013 13.36 13.41 13.16 13.24 670
4/12/2013 13.66 13.75 13.65 13.75 181
4/11/2013 12.73 12.76 12.61 12.74 616
4/10/2013 12.25 12.38 12.24 12.38 295
4/9/2013 12.09 12.12 11.99 12.07 264
4/8/2013 11.80 11.84 11.77 11.84 244
4/5/2013 12.39 12.45 12.34 12.35 281
4/4/2013 13.65 13.72 13.64 13.66 321
4/3/2013 14.06 14.06 13.83 13.88 284
4/2/2013 14.67 14.70 14.58 14.70 143
4/1/2013 15.03 15.03 14.85 14.93 102
3/28/2013 14.84 14.88 14.83 14.88 46
3/27/2013 14.79 14.82 14.71 14.82 73
3/26/2013 15.10 15.11 14.82 14.90 95
3/25/2013 15.15 15.15 15.01 15.01 90
3/22/2013 14.92 15.10 14.92 15.09 124
3/21/2013 15.05 15.08 15.03 15.04 115
3/20/2013 15.20 15.28 15.20 15.22 310
3/19/2013 15.19 15.24 15.17 15.20 112
3/18/2013 15.20 15.40 15.19 15.33 228
3/15/2013 15.34 15.40 15.30 15.38 164
3/14/2013 15.37 15.47 15.37 15.42 180
3/13/2013 15.55 15.70 15.55 15.68 85
3/12/2013 15.93 15.93 15.87 15.91 155
3/11/2013 15.93 15.96 15.90 15.96 174
3/8/2013 15.95 16.15 15.95 16.15 200
3/7/2013 15.89 16.00 15.89 15.98 194
3/6/2013 15.71 15.82 15.71 15.82 444
3/5/2013 15.28 15.31 15.23 15.27 241
3/4/2013 15.66 15.73 15.66 15.73 45
3/1/2013 15.45 15.54 15.41 15.51 40
2/28/2013 15.80 15.91 15.78 15.78 124
2/27/2013 15.58 15.71 15.58 15.67 101
2/26/2013 15.55 15.68 15.55 15.64 155
2/25/2013 15.82 15.82 15.58 15.58 151
2/22/2013 15.99 16.08 15.99 16.08 197
2/21/2013 15.77 15.80 15.71 15.79 199
2/20/2013 16.31 16.32 16.21 16.21 65
2/19/2013 15.91 15.99 15.90 15.99 141
2/15/2013 15.75 15.83 15.74 15.74 78
2/14/2013 16.27 16.29 16.25 16.27 46
2/13/2013 16.33 16.40 16.33 16.37 129
2/12/2013 16.66 16.74 16.66 16.74 81
2/11/2013 16.51 16.90 16.51 16.80 327
2/8/2013 16.52 16.62 16.51 16.61 79
2/7/2013 16.42 16.60 16.38 16.55 155
2/6/2013 16.18 16.27 16.15 16.21 95
2/5/2013 16.62 16.87 16.62 16.79 60
2/4/2013 16.79 16.79 16.63 16.68 61
2/1/2013 16.87 16.97 16.87 16.96 149
1/31/2013 16.89 16.89 16.81 16.85 82
1/30/2013 17.17 17.24 17.13 17.14 55
1/29/2013 17.25 17.26 17.21 17.26 422
1/28/2013 17.43 17.43 17.20 17.21 538
1/25/2013 17.61 17.73 17.61 17.73 119
1/24/2013 17.56 17.84 17.56 17.71 69
1/23/2013 17.41 17.45 17.36 17.37 41
1/22/2013 17.72 17.72 17.50 17.61 57
1/18/2013 17.64 17.74 17.59 17.74 89
1/17/2013 17.29 17.50 17.29 17.45 85
1/16/2013 17.25 17.32 17.22 17.30 58
1/15/2013 17.06 17.10 17.00 17.08 125
1/14/2013 17.28 17.60 17.28 17.59 180
1/11/2013 17.33 17.49 17.33 17.40 258
1/10/2013 17.84 17.91 17.80 17.91 60
1/9/2013 17.70 17.79 17.70 17.72 28
1/8/2013 17.72 17.72 17.55 17.65 46
1/7/2013 17.98 18.09 17.98 18.09 77
1/4/2013 18.43 18.61 18.43 18.56 255
1/3/2013 18.37 18.40 18.30 18.35 79
1/2/2013 18.30 18.44 18.28 18.44 43
12/31/2012 17.81 17.99 17.81 17.95 64
12/28/2012 17.83 17.87 17.70 17.82 61
12/27/2012 17.92 18.04 17.87 18.04 233
12/26/2012 17.73 18.00 17.73 17.95 67
12/24/2012 17.76 18.01 17.76 18.01 128
Marketplace
Trading Center