Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • S1 CORPORATION Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    S1 CORPORATION ( SONE ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 490403 6.3100 6.0000 6.0600 6.1600
    10/27/09 217760 6.3100 6.1000 6.1600 6.1000
    10/28/09 381645 6.2000 5.9700 6.1000 6.0000
    10/29/09 295348 6.1700 5.9400 6.0100 6.0500
    10/30/09 427388 6.0700 5.9200 6.0100 6.0000
    11/02/09 379650 6.1875 6.0000 6.0200 6.0600
    11/03/09 756434 6.3300 6.0200 6.0200 6.1100
    11/04/09 534010 6.2200 6.0500 6.1200 6.1500
    11/05/09 383329 6.3500 6.1703 6.1900 6.3200
    11/06/09 743465 6.3300 6.1600 6.3200 6.2300
    11/09/09 536842 6.3600 6.1500 6.2600 6.2100
    11/10/09 334202 6.2600 6.0500 6.1800 6.1100
    11/11/09 374920 6.2600 6.0700 6.1800 6.1300
    11/12/09 511843 6.2100 5.9600 6.1900 6.0000
    11/13/09 476606 6.0500 5.9500 6.0400 6.0500
    11/16/09 419347 6.1900 5.9800 6.1000 6.0000
    11/17/09 359947 6.1800 5.9394 6.0100 6.1800
    11/18/09 317028 6.2100 6.0400 6.1600 6.1900
    11/19/09 522760 6.2000 5.9900 6.1700 6.1200
    11/20/09 632019 6.3100 6.1050 6.1100 6.1900
    11/23/09 540820 6.4500 6.2800 6.2800 6.4000
    11/24/09 275241 6.3800 6.1950 6.3800 6.2700
    11/25/09 159960 6.3000 6.1100 6.2800 6.1200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    S1 CORPORATION ( SONE ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 490403 6.3100 6.0000 6.0600 6.1600
    10/27/09 217760 6.3100 6.1000 6.1600 6.1000
    10/28/09 381645 6.2000 5.9700 6.1000 6.0000
    10/29/09 295348 6.1700 5.9400 6.0100 6.0500
    10/30/09 427388 6.0700 5.9200 6.0100 6.0000
    11/02/09 379650 6.1875 6.0000 6.0200 6.0600
    11/03/09 756434 6.3300 6.0200 6.0200 6.1100
    11/04/09 534010 6.2200 6.0500 6.1200 6.1500
    11/05/09 383329 6.3500 6.1703 6.1900 6.3200
    11/06/09 743465 6.3300 6.1600 6.3200 6.2300
    11/09/09 536842 6.3600 6.1500 6.2600 6.2100
    11/10/09 334202 6.2600 6.0500 6.1800 6.1100
    11/11/09 374920 6.2600 6.0700 6.1800 6.1300
    11/12/09 511843 6.2100 5.9600 6.1900 6.0000
    11/13/09 476606 6.0500 5.9500 6.0400 6.0500
    11/16/09 419347 6.1900 5.9800 6.1000 6.0000
    11/17/09 359947 6.1800 5.9394 6.0100 6.1800
    11/18/09 317028 6.2100 6.0400 6.1600 6.1900
    11/19/09 522760 6.2000 5.9900 6.1700 6.1200
    11/20/09 632019 6.3100 6.1050 6.1100 6.1900
    11/23/09 540820 6.4500 6.2800 6.2800 6.4000
    11/24/09 275241 6.3800 6.1950 6.3800 6.2700
    11/25/09 159960 6.3000 6.1100 6.2800 6.1200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SONE

    Return

    as of November 25 2009
    1 Month 0.49%
    6 Month -9.00%
    YTD -22.43%
    1 Year -2.86%
    3 Year 21.91%
    5 Year -35.10%
    Calculate the value of

    or shares