Chronicle Journal: Finance

Sony Corp (NY: SNE )

94.40 USD +1.17 (+1.25%)
Streaming Delayed Price Updated: 9:15 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.63 21.77 20.96 20.97 1,226,167 -1.41(-6.30%)
Oct 28, 2011 22.31 22.49 22.24 22.38 1,192,403 +0.32(+1.45%)
Oct 27, 2011 21.46 22.10 21.25 22.06 1,043,350 +1.45(+7.04%)
Oct 26, 2011 20.71 20.72 20.29 20.61 802,942 +0.40(+1.98%)
Oct 25, 2011 20.37 20.55 20.18 20.21 824,965 -0.17(-0.83%)
Oct 24, 2011 20.16 20.40 20.08 20.38 1,281,254 -0.33(-1.59%)
Oct 21, 2011 20.55 20.71 20.46 20.71 655,469 +0.48(+2.37%)
Oct 20, 2011 20.19 20.32 19.94 20.23 1,235,110 -0.01(-0.05%)
Oct 19, 2011 20.43 20.54 20.16 20.24 1,664,922 -0.55(-2.65%)
Oct 18, 2011 20.41 20.95 20.27 20.79 1,332,826 +0.42(+2.06%)
Oct 17, 2011 20.62 20.76 20.29 20.37 1,129,460 +0.20(+0.99%)
Oct 14, 2011 20.30 20.31 20.08 20.17 1,455,058 -0.05(-0.25%)
Oct 13, 2011 20.20 20.31 20.01 20.22 1,215,646 +0.28(+1.40%)
Oct 12, 2011 19.96 20.17 19.80 19.94 1,085,133 +0.36(+1.84%)
Oct 11, 2011 19.34 19.69 19.24 19.58 1,337,331 +0.58(+3.05%)
Oct 10, 2011 18.55 19.00 18.55 19.00 901,953 +0.75(+4.11%)
Oct 07, 2011 18.62 18.67 18.10 18.25 2,019,745 -0.87(-4.55%)
Oct 06, 2011 18.91 19.12 18.89 19.12 2,624,409 +0.34(+1.81%)
Oct 05, 2011 18.49 18.80 18.32 18.78 1,118,504 -0.04(-0.21%)
Oct 04, 2011 18.41 18.85 18.16 18.82 2,039,547 +0.71(+3.92%)
Oct 03, 2011 18.74 18.85 18.10 18.11 1,297,960 -0.89(-4.68%)
Sep 30, 2011 19.38 19.38 18.92 19.00 1,592,468 -0.73(-3.70%)
Sep 29, 2011 19.77 19.86 19.40 19.73 1,017,888 +0.39(+2.02%)
Sep 28, 2011 19.76 19.77 19.30 19.34 1,581,671 +0.12(+0.62%)
Sep 27, 2011 19.25 19.69 19.13 19.22 1,000,539 +0.23(+1.21%)
Sep 26, 2011 18.94 19.02 18.56 18.99 804,363 -0.03(-0.16%)
Sep 23, 2011 18.82 19.09 18.74 19.02 1,487,627 +0.36(+1.93%)
Sep 22, 2011 19.01 19.08 18.39 18.66 1,959,983 -0.52(-2.71%)
Sep 21, 2011 19.67 19.80 19.18 19.18 652,526 -0.63(-3.18%)
Sep 20, 2011 19.97 20.05 19.74 19.81 762,115 -0.36(-1.78%)
Sep 19, 2011 20.10 20.29 19.87 20.17 1,060,895 -0.33(-1.61%)
Sep 16, 2011 20.53 20.58 20.31 20.50 828,273 +0.47(+2.35%)
Sep 15, 2011 19.97 20.07 19.84 20.03 571,407 +0.15(+0.75%)
Sep 14, 2011 19.81 20.11 19.52 19.88 811,595 +0.34(+1.74%)
Sep 13, 2011 19.50 19.58 19.30 19.54 679,761 +0.04(+0.21%)
Sep 12, 2011 19.47 19.58 19.10 19.50 1,091,941 -0.13(-0.66%)
Sep 09, 2011 19.87 19.92 19.57 19.63 1,022,563 -0.47(-2.34%)
Sep 08, 2011 20.13 20.39 19.99 20.10 1,225,514 -0.35(-1.71%)
Sep 07, 2011 20.25 20.63 20.22 20.45 1,135,220 +0.59(+2.97%)
Sep 06, 2011 19.78 19.95 19.56 19.86 1,028,057 -0.87(-4.20%)
Sep 02, 2011 20.92 21.76 20.68 20.73 1,031,000 -1.03(-4.73%)
Sep 01, 2011 22.07 22.17 21.72 21.76 857,091 -0.19(-0.87%)
Aug 31, 2011 22.06 22.20 21.77 21.95 1,266,930 -0.06(-0.27%)
Aug 30, 2011 21.83 22.10 21.71 22.01 1,216,133 +0.38(+1.76%)
Aug 29, 2011 21.42 21.65 21.32 21.63 726,055 +0.94(+4.54%)
Aug 26, 2011 20.35 20.91 20.35 20.69 1,115,541 +0.34(+1.67%)
Aug 25, 2011 20.63 20.72 20.25 20.35 849,521 -0.06(-0.29%)
Aug 24, 2011 20.29 20.48 20.14 20.41 1,702,573 -0.59(-2.81%)
Aug 23, 2011 20.79 21.00 20.64 21.00 1,300,726 +0.31(+1.50%)
Aug 22, 2011 20.94 20.94 20.64 20.69 1,126,818 +0.16(+0.78%)
Aug 19, 2011 20.55 20.94 20.47 20.53 1,297,050 -0.16(-0.77%)
Aug 18, 2011 21.23 21.23 20.56 20.69 2,007,606 -1.21(-5.53%)
Aug 17, 2011 22.14 22.25 21.83 21.90 844,091 -0.06(-0.27%)
Aug 16, 2011 21.99 22.22 21.83 21.96 1,298,761 -0.41(-1.83%)
Aug 15, 2011 22.13 22.40 22.04 22.37 1,064,226 +0.88(+4.09%)
Aug 12, 2011 21.55 21.74 21.31 21.49 1,233,916 -0.30(-1.38%)
Aug 11, 2011 21.38 22.00 21.21 21.79 2,845,996 +0.47(+2.20%)
Aug 10, 2011 21.83 21.83 21.29 21.32 2,994,092 -1.29(-5.71%)
Aug 09, 2011 22.26 22.82 21.68 22.61 4,684,827 +0.94(+4.34%)
Aug 08, 2011 22.26 22.61 21.59 21.67 2,254,736 -1.47(-6.35%)
Aug 05, 2011 23.49 23.67 22.65 23.14 2,617,835 -0.21(-0.90%)
Aug 04, 2011 24.98 24.10 23.32 23.35 1,835,452 -1.63(-6.53%)
Aug 03, 2011 25.00 25.05 24.51 24.98 1,472,097 -0.15(-0.60%)
Aug 02, 2011 25.38 25.56 25.11 25.13 1,527,466 +0.06(+0.24%)
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.