Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 1:47PM ET - U.S. Markets close in 2 hours and 13 minutes. Dow  0.10% Nasdaq  0.42%

Sonesta International Hotels Corp. (SNSTA)

On Dec 2: 10.47   0.00 (0.00%)

MORE ON SNSTA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 10.47 10.47 10.47 10.47 100 10.47 1-Dec-09 9.25 11.95 9.25 11.00 1,900 11.00 30-Nov-09 9.24 9.33 9.24 9.33 1,000 9.33 27-Nov-09 9.05 9.05 9.05 9.05 0 9.05 25-Nov-09 9.26 9.26 9.05 9.05 400 9.05 24-Nov-09 9.25 9.25 9.25 9.25 700 9.25 23-Nov-09 8.25 9.85 8.25 9.21 10,700 9.21 20-Nov-09 8.06 8.06 8.06 8.06 400 8.06 19-Nov-09 8.99 8.99 8.02 8.77 4,400 8.77 18-Nov-09 8.96 8.99 8.96 8.99 200 8.99 17-Nov-09 9.52 9.52 9.00 9.00 4,000 9.00 16-Nov-09 10.00 10.13 9.75 9.75 2,500 9.75 13-Nov-09 9.79 9.97 9.40 9.40 900 9.40 12-Nov-09 9.84 9.84 9.84 9.84 0 9.84 11-Nov-09 10.50 10.50 9.84 9.84 300 9.84 10-Nov-09 10.64 10.64 9.97 9.97 1,200 9.97 9-Nov-09 9.56 10.06 9.56 10.00 6,600 10.00 6-Nov-09 10.36 10.75 9.20 9.20 11,600 9.20 5-Nov-09 11.70 11.70 11.01 11.01 4,100 11.01 4-Nov-09 12.21 12.21 11.70 11.70 600 11.70 3-Nov-09 11.07 12.00 11.01 11.60 3,100 11.60 2-Nov-09 11.80 12.15 11.34 12.15 500 12.15 30-Oct-09 11.79 12.05 11.60 11.60 4,800 11.60 29-Oct-09 12.99 12.99 11.83 12.05 4,300 12.05 28-Oct-09 11.75 13.10 11.75 12.72 1,900 12.72 27-Oct-09 13.49 13.49 13.20 13.35 800 13.35 26-Oct-09 13.00 13.65 12.28 13.38 8,400 13.38 23-Oct-09 12.65 13.78 12.28 13.66 4,000 13.66 22-Oct-09 13.99 14.44 13.00 13.43 15,100 13.43 21-Oct-09 13.72 14.02 12.84 13.92 15,300 13.92 21-Oct-09 $ 1.00 Dividend 20-Oct-09 15.40 15.50 14.10 14.50 14,500 13.50 19-Oct-09 14.62 15.70 14.55 15.40 24,600 14.34 16-Oct-09 14.31 15.00 13.49 14.53 18,300 13.53 15-Oct-09 14.28 15.00 13.85 14.30 11,400 13.31 14-Oct-09 13.97 14.51 13.85 13.85 9,000 12.89 13-Oct-09 14.00 14.00 13.43 13.85 1,900 12.89 12-Oct-09 14.00 14.00 13.97 13.97 1,300 13.01 9-Oct-09 13.45 13.45 13.45 13.45 300 12.52 8-Oct-09 13.45 13.65 13.25 13.35 700 12.43 7-Oct-09 13.03 13.45 13.03 13.45 800 12.52 6-Oct-09 13.68 13.72 13.45 13.72 900 12.77 5-Oct-09 13.00 15.70 13.00 13.89 5,500 12.93 2-Oct-09 13.20 13.25 13.00 13.00 1,900 12.10 1-Oct-09 12.49 13.40 12.49 13.15 1,800 12.24 30-Sep-09 12.46 12.49 12.45 12.49 900 11.63 29-Sep-09 11.95 12.69 11.95 12.69 2,300 11.81 28-Sep-09 12.00 12.00 12.00 12.00 0 11.17 25-Sep-09 11.04 12.00 11.04 12.00 3,900 11.17 24-Sep-09 12.00 12.00 12.00 12.00 0 11.17 23-Sep-09 12.00 12.00 12.00 12.00 0 11.17 22-Sep-09 12.00 12.00 12.00 12.00 0 11.17 21-Sep-09 12.01 12.01 12.00 12.00 3,000 11.17 18-Sep-09 12.48 12.48 12.48 12.48 0 11.62 17-Sep-09 12.48 12.48 12.48 12.48 0 11.62 16-Sep-09 12.48 12.48 12.48 12.48 100 11.62 15-Sep-09 11.98 12.50 11.97 12.50 2,300 11.64 14-Sep-09 11.97 11.97 11.20 11.20 800 10.43 11-Sep-09 12.00 12.00 11.51 11.51 1,000 10.72 10-Sep-09 11.00 11.00 11.00 11.00 200 10.24 9-Sep-09 11.70 11.70 11.70 11.70 0 10.89 8-Sep-09 11.00 11.70 11.00 11.70 1,000 10.89 4-Sep-09 10.97 11.00 10.97 11.00 2,400 10.24 3-Sep-09 11.00 11.50 10.50 10.50 2,200 9.78 2-Sep-09 10.97 10.97 10.97 10.97 100 10.21 1-Sep-09 10.50 10.51 10.50 10.51 700 9.79 31-Aug-09 10.50 10.50 10.50 10.50 0 9.78 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions