Chronicle Journal: Finance

Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.35 34.59 34.17 34.52 976,828 +0.80(+2.37%)
Apr 27, 2017 33.65 33.77 33.46 33.72 717,878 +0.14(+0.42%)
Apr 26, 2017 33.55 33.68 33.45 33.58 865,153 -0.07(-0.21%)
Apr 25, 2017 33.82 33.85 33.60 33.65 892,374 -0.17(-0.50%)
Apr 24, 2017 33.96 33.97 33.67 33.82 1,472,273 +0.14(+0.42%)
Apr 21, 2017 34.03 34.03 33.29 33.68 2,161,036 +0.85(+2.59%)
Apr 20, 2017 32.73 32.87 32.64 32.83 1,241,017 +0.86(+2.69%)
Apr 19, 2017 32.11 32.21 31.93 31.97 918,736 +0.29(+0.92%)
Apr 18, 2017 31.68 31.68 31.51 31.68 550,974 -0.16(-0.50%)
Apr 17, 2017 31.78 31.84 31.70 31.84 515,456 +0.52(+1.66%)
Apr 13, 2017 31.34 31.45 31.32 31.32 540,813 -0.16(-0.51%)
Apr 12, 2017 31.57 31.63 31.36 31.48 618,223 -0.37(-1.16%)
Apr 11, 2017 31.92 31.92 31.71 31.85 930,386 -0.08(-0.25%)
Apr 10, 2017 32.01 32.05 31.82 31.93 530,485 -0.15(-0.47%)
Apr 07, 2017 32.09 32.14 31.98 32.08 523,459 -0.13(-0.40%)
Apr 06, 2017 32.30 32.32 32.17 32.21 518,489 -0.55(-1.68%)
Apr 05, 2017 32.92 33.00 32.74 32.76 714,689 -0.37(-1.12%)
Apr 04, 2017 33.14 33.19 32.99 33.13 591,648 +0.11(+0.33%)
Apr 03, 2017 32.97 33.02 32.79 33.02 831,324 -0.71(-2.10%)
Mar 31, 2017 33.71 33.78 33.59 33.73 647,027 +0.25(+0.75%)
Mar 30, 2017 33.52 33.62 33.46 33.48 819,687 +0.33(+1.00%)
Mar 29, 2017 33.15 33.24 33.04 33.15 944,244 +0.69(+2.13%)
Mar 28, 2017 32.48 32.50 32.31 32.46 343,641 -0.03(-0.09%)
Mar 27, 2017 32.25 32.49 32.15 32.49 504,547 +0.28(+0.87%)
Mar 24, 2017 32.28 32.41 32.19 32.21 527,495 +0.43(+1.35%)
Mar 23, 2017 31.92 31.92 31.67 31.78 621,235 -0.20(-0.63%)
Mar 22, 2017 31.85 32.01 31.79 31.98 435,304 +0.22(+0.69%)
Mar 21, 2017 32.20 32.28 31.75 31.76 681,527 -0.37(-1.15%)
Mar 20, 2017 32.16 32.22 32.02 32.13 338,261 +0.04(+0.12%)
Mar 17, 2017 32.06 32.18 32.04 32.09 418,575 +0.20(+0.63%)
Mar 16, 2017 31.88 32.00 31.83 31.89 592,352 +0.20(+0.63%)
Mar 15, 2017 31.50 31.74 31.29 31.69 631,219 +0.23(+0.73%)
Mar 14, 2017 31.70 31.70 31.40 31.46 431,463 -0.44(-1.38%)
Mar 13, 2017 31.80 31.91 31.80 31.90 642,248 +0.19(+0.60%)
Mar 10, 2017 31.72 31.85 31.52 31.71 1,190,113 +0.89(+2.89%)
Mar 09, 2017 30.85 30.96 30.73 30.82 557,952 +0.08(+0.26%)
Mar 08, 2017 30.88 30.92 30.71 30.74 367,812 -0.11(-0.36%)
Mar 07, 2017 31.01 31.03 30.82 30.85 476,242 -0.33(-1.06%)
Mar 06, 2017 31.32 31.32 31.09 31.18 537,795 -0.38(-1.20%)
Mar 03, 2017 31.56 31.67 31.43 31.56 952,816 +0.15(+0.48%)
Mar 02, 2017 31.40 31.52 31.36 31.41 1,097,771 -0.12(-0.38%)
Mar 01, 2017 31.26 31.55 31.22 31.53 1,103,386 +0.57(+1.84%)
Feb 28, 2017 31.04 31.15 30.89 30.96 826,685 +0.19(+0.62%)
Feb 27, 2017 30.90 30.92 30.70 30.77 686,378 -0.16(-0.52%)
Feb 24, 2017 30.98 30.98 30.84 30.93 535,340 -0.31(-0.99%)
Feb 23, 2017 31.23 31.24 31.06 31.24 958,949 -0.07(-0.22%)
Feb 22, 2017 31.29 31.33 31.20 31.31 668,117 +0.08(+0.26%)
Feb 21, 2017 31.19 31.31 31.12 31.23 727,212 -0.11(-0.35%)
Feb 17, 2017 31.34 31.34 31.34 0 +0.04(+0.13%)
Feb 16, 2017 31.29 31.40 31.24 31.30 654,097 -0.27(-0.86%)
Feb 15, 2017 31.37 31.60 31.37 31.57 628,570 -0.06(-0.19%)
Feb 14, 2017 31.53 31.71 31.46 31.63 549,965 -0.05(-0.16%)
Feb 13, 2017 31.54 31.78 31.54 31.68 664,058 -0.09(-0.28%)
Feb 10, 2017 31.70 31.81 31.64 31.77 518,670 -0.03(-0.09%)
Feb 09, 2017 31.73 31.92 31.71 31.80 490,632 -0.03(-0.09%)
Feb 08, 2017 31.89 32.06 31.79 31.83 606,739 -0.28(-0.87%)
Feb 07, 2017 32.04 32.16 32.03 32.11 595,213 +0.17(+0.53%)
Feb 06, 2017 31.79 31.96 31.75 31.94 624,137 +0.28(+0.88%)
Feb 03, 2017 31.60 31.80 31.55 31.66 1,034,646 -0.28(-0.88%)
Feb 02, 2017 30.51 32.22 30.51 31.94 2,143,460 +1.70(+5.62%)
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.