Chronicle Journal: Finance

Sony Corp (NY: SNE )

94.40 USD +0.57 (+0.61%)
Official Closing Price Updated: 7:55 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.25 84.05 82.58 83.66 1,479,300 +0.23(+0.28%)
Oct 29, 2020 83.76 83.88 82.56 83.43 1,840,010 +1.83(+2.24%)
Oct 28, 2020 81.90 81.95 79.11 81.60 2,727,315 +4.13(+5.33%)
Oct 27, 2020 77.30 78.29 76.95 77.47 1,464,770 +1.27(+1.67%)
Oct 26, 2020 75.75 76.43 75.55 76.20 842,860 +0.77(+1.02%)
Oct 23, 2020 75.19 75.57 74.51 75.43 751,200 +0.83(+1.11%)
Oct 22, 2020 74.88 74.97 74.21 74.60 663,709 -0.04(-0.05%)
Oct 21, 2020 75.33 75.43 74.40 74.64 873,141 -0.93(-1.23%)
Oct 20, 2020 74.63 75.87 74.58 75.57 1,217,936 +2.64(+3.62%)
Oct 19, 2020 73.70 73.86 72.81 72.93 822,050 +0.26(+0.36%)
Oct 16, 2020 72.76 73.04 72.45 72.67 1,062,900 -0.60(-0.82%)
Oct 15, 2020 73.60 73.60 72.58 73.27 1,129,463 -1.14(-1.53%)
Oct 14, 2020 74.61 74.90 74.27 74.41 942,834 -0.28(-0.37%)
Oct 13, 2020 74.79 75.18 74.26 74.69 907,288 +0.10(+0.13%)
Oct 12, 2020 74.07 74.88 74.06 74.59 770,805 +0.04(+0.05%)
Oct 09, 2020 74.35 74.84 73.93 74.55 755,700 +0.42(+0.57%)
Oct 08, 2020 73.75 74.30 73.53 74.13 745,056 +0.76(+1.04%)
Oct 07, 2020 73.98 73.98 73.10 73.37 1,238,527 -0.17(-0.23%)
Oct 06, 2020 74.34 74.41 73.43 73.54 851,019 -1.53(-2.04%)
Oct 05, 2020 74.85 75.22 74.55 75.07 846,168 +1.07(+1.45%)
Oct 02, 2020 74.00 74.95 73.62 74.00 1,392,000 -2.45(-3.20%)
Oct 01, 2020 76.91 76.92 76.15 76.45 719,788 -0.30(-0.39%)
Sep 30, 2020 76.75 77.44 76.28 76.75 706,969 -0.73(-0.94%)
Sep 29, 2020 77.43 77.82 77.07 77.48 449,086 +0.20(+0.26%)
Sep 28, 2020 78.10 78.10 76.96 77.28 790,071 +0.02(+0.03%)
Sep 25, 2020 76.94 77.39 76.39 77.26 617,700 -0.52(-0.67%)
Sep 24, 2020 76.97 78.48 76.81 77.78 834,766 +0.45(+0.58%)
Sep 23, 2020 78.50 78.54 76.99 77.33 873,212 -1.37(-1.74%)
Sep 22, 2020 79.07 79.08 77.82 78.70 729,227 +0.43(+0.55%)
Sep 21, 2020 77.75 78.35 77.00 78.27 762,812 -0.69(-0.87%)
Sep 18, 2020 80.08 80.17 78.33 78.96 1,212,100 +1.35(+1.74%)
Sep 17, 2020 77.16 78.29 76.72 77.61 1,461,417 +0.62(+0.81%)
Sep 16, 2020 77.88 78.00 76.89 76.99 1,792,836 +0.53(+0.69%)
Sep 15, 2020 76.87 77.30 76.23 76.46 1,383,751 -1.26(-1.62%)
Sep 14, 2020 77.33 78.26 77.27 77.72 676,180 +0.70(+0.91%)
Sep 11, 2020 77.18 77.39 76.24 77.02 826,400 +0.52(+0.68%)
Sep 10, 2020 77.77 77.94 76.40 76.50 979,760 -0.98(-1.26%)
Sep 09, 2020 76.86 77.95 76.55 77.48 886,845 +1.47(+1.93%)
Sep 08, 2020 76.71 76.86 75.87 76.01 1,262,489 -1.65(-2.12%)
Sep 04, 2020 77.78 78.47 75.60 77.66 1,241,500 +0.28(+0.36%)
Sep 03, 2020 78.85 78.96 76.71 77.38 1,069,039 -2.11(-2.65%)
Sep 02, 2020 79.59 80.00 78.80 79.49 888,334 -0.01(-0.01%)
Sep 01, 2020 79.23 80.11 78.75 79.50 1,062,432 +0.86(+1.09%)
Aug 31, 2020 78.65 78.98 78.44 78.64 777,386 -0.75(-0.94%)
Aug 28, 2020 79.07 79.65 78.80 79.39 1,010,100 -1.03(-1.28%)
Aug 27, 2020 81.20 81.20 79.97 80.42 1,032,834 -0.70(-0.86%)
Aug 26, 2020 80.40 81.21 80.14 81.12 900,830 +1.75(+2.20%)
Aug 25, 2020 79.18 79.62 79.16 79.37 636,057 -0.40(-0.50%)
Aug 24, 2020 79.91 80.28 79.37 79.77 848,595 +1.02(+1.30%)
Aug 21, 2020 78.50 78.93 78.20 78.75 1,337,100 -0.66(-0.83%)
Aug 20, 2020 79.07 79.57 78.87 79.41 1,223,123 -1.69(-2.08%)
Aug 19, 2020 81.50 82.07 81.02 81.10 1,354,374 -1.88(-2.27%)
Aug 18, 2020 83.85 83.90 82.63 82.98 798,253 -0.47(-0.56%)
Aug 17, 2020 83.53 83.71 82.72 83.45 1,237,391 +0.52(+0.63%)
Aug 14, 2020 83.39 83.61 82.88 82.93 1,419,500 +0.26(+0.31%)
Aug 13, 2020 81.56 83.19 81.27 82.67 1,794,227 +1.93(+2.39%)
Aug 12, 2020 79.51 80.98 79.46 80.74 1,233,851 +1.41(+1.78%)
Aug 11, 2020 79.92 80.32 79.22 79.33 1,039,560 -0.72(-0.90%)
Aug 10, 2020 80.45 80.45 79.73 80.05 644,800 +0.02(+0.02%)
Aug 07, 2020 80.50 80.73 79.11 80.03 1,101,700 -0.44(-0.55%)
Aug 06, 2020 80.86 81.12 80.36 80.47 1,129,830 -0.78(-0.96%)
Aug 05, 2020 81.70 81.79 80.71 81.25 1,198,522 -2.12(-2.54%)
Aug 04, 2020 83.56 84.14 82.51 83.37 1,689,256 +2.10(+2.58%)
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.