Chronicle Journal: Finance

Sony Corp (NY: SNE )

93.29 USD -0.78 (-0.83%)
Official Closing Price Updated: 7:12 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.16 64.44 63.40 64.25 1,109,100 -0.33(-0.51%)
Apr 29, 2020 64.41 64.85 63.83 64.58 1,193,661 +1.66(+2.64%)
Apr 28, 2020 63.88 64.04 62.89 62.92 972,127 -0.53(-0.84%)
Apr 27, 2020 63.51 63.87 63.22 63.45 1,233,256 +0.49(+0.78%)
Apr 24, 2020 63.19 63.19 62.25 62.96 1,158,100 +0.90(+1.45%)
Apr 23, 2020 63.43 63.50 61.96 62.06 985,457 -0.62(-0.99%)
Apr 22, 2020 62.69 62.98 62.47 62.68 837,269 +0.68(+1.10%)
Apr 21, 2020 62.21 62.65 61.41 62.00 2,203,497 -1.55(-2.44%)
Apr 20, 2020 63.59 64.43 63.20 63.55 2,437,236 -0.89(-1.38%)
Apr 17, 2020 64.14 64.44 63.49 64.44 3,182,200 +2.20(+3.53%)
Apr 16, 2020 62.42 62.47 61.59 62.24 2,740,385 +0.17(+0.27%)
Apr 15, 2020 62.20 62.20 61.24 62.07 2,207,324 +0.64(+1.04%)
Apr 14, 2020 61.80 62.05 60.90 61.43 1,762,529 +1.34(+2.23%)
Apr 13, 2020 61.00 61.08 59.51 60.09 1,551,718 -1.49(-2.42%)
Apr 09, 2020 62.23 62.45 61.00 61.58 1,139,300 -0.53(-0.85%)
Apr 08, 2020 61.08 62.37 60.72 62.11 1,112,583 +1.45(+2.39%)
Apr 07, 2020 62.75 62.90 60.46 60.66 1,347,132 -0.21(-0.34%)
Apr 06, 2020 59.83 61.23 59.30 60.87 1,196,822 +3.39(+5.90%)
Apr 03, 2020 58.00 58.53 56.77 57.48 667,800 -1.43(-2.43%)
Apr 02, 2020 58.37 59.30 57.90 58.91 1,107,893 +2.06(+3.62%)
Apr 01, 2020 57.93 58.43 56.65 56.85 1,110,892 -2.33(-3.94%)
Mar 31, 2020 59.27 60.50 58.61 59.18 1,057,879 -0.99(-1.65%)
Mar 30, 2020 59.94 60.45 59.14 60.17 1,215,147 +0.85(+1.43%)
Mar 27, 2020 59.60 60.60 58.72 59.32 1,943,700 -1.18(-1.95%)
Mar 26, 2020 58.66 60.51 58.00 60.50 1,465,401 +2.82(+4.89%)
Mar 25, 2020 58.38 59.33 56.32 57.68 1,225,015 +0.68(+1.19%)
Mar 24, 2020 56.30 57.00 55.56 57.00 2,281,985 +4.10(+7.75%)
Mar 23, 2020 53.94 54.40 51.58 52.90 1,592,560 -0.16(-0.30%)
Mar 20, 2020 56.48 56.90 52.82 53.06 1,613,000 -2.34(-4.22%)
Mar 19, 2020 54.86 56.04 53.60 55.40 2,382,905 +0.61(+1.11%)
Mar 18, 2020 54.78 58.10 52.08 54.79 3,626,694 -0.41(-0.74%)
Mar 17, 2020 53.41 55.37 52.65 55.20 1,702,452 +3.52(+6.81%)
Mar 16, 2020 52.00 53.86 50.94 51.68 1,458,880 -4.64(-8.24%)
Mar 13, 2020 56.35 56.67 53.29 56.32 2,012,300 +3.75(+7.13%)
Mar 12, 2020 54.53 55.47 51.50 52.57 2,072,488 -5.22(-9.03%)
Mar 11, 2020 58.95 59.35 57.44 57.79 1,349,753 -2.54(-4.21%)
Mar 10, 2020 61.09 61.15 59.06 60.33 3,117,725 +1.80(+3.08%)
Mar 09, 2020 58.19 60.47 58.00 58.53 1,375,090 -4.59(-7.27%)
Mar 06, 2020 62.80 63.24 62.16 63.12 1,165,600 -0.32(-0.50%)
Mar 05, 2020 63.85 63.99 62.92 63.44 1,259,892 -1.35(-2.08%)
Mar 04, 2020 63.78 64.95 63.57 64.79 1,223,813 +1.61(+2.55%)
Mar 03, 2020 63.77 64.51 62.56 63.18 1,714,550 -0.98(-1.53%)
Mar 02, 2020 63.60 64.26 62.31 64.16 2,117,290 +1.96(+3.15%)
Feb 28, 2020 59.49 62.46 59.35 62.20 2,723,200 +1.31(+2.15%)
Feb 27, 2020 61.90 62.72 60.88 60.89 2,004,838 -3.05(-4.77%)
Feb 26, 2020 64.36 64.83 63.78 63.94 1,553,422 +0.36(+0.57%)
Feb 25, 2020 65.25 65.50 63.13 63.58 2,226,377 -0.35(-0.55%)
Feb 24, 2020 64.00 64.58 63.51 63.93 1,414,185 -2.01(-3.05%)
Feb 21, 2020 66.95 67.00 65.75 65.94 907,000 -0.80(-1.20%)
Feb 20, 2020 66.91 67.17 66.03 66.74 1,326,057 -0.33(-0.49%)
Feb 19, 2020 66.96 67.37 66.87 67.07 1,233,268 +0.43(+0.65%)
Feb 18, 2020 66.42 67.09 66.10 66.64 2,345,701 -2.19(-3.18%)
Feb 14, 2020 69.48 69.53 68.46 68.83 1,485,100 -0.77(-1.11%)
Feb 13, 2020 69.92 69.92 69.51 69.60 910,331 -1.17(-1.65%)
Feb 12, 2020 70.30 70.79 70.30 70.77 587,881 +0.45(+0.64%)
Feb 11, 2020 70.63 70.85 70.19 70.32 851,188 +0.15(+0.21%)
Feb 10, 2020 70.13 70.21 69.63 70.17 929,323 +0.08(+0.11%)
Feb 07, 2020 71.00 71.25 69.71 70.09 1,462,400 -1.46(-2.04%)
Feb 06, 2020 70.97 71.55 70.97 71.55 662,599 +1.04(+1.47%)
Feb 05, 2020 70.66 71.06 70.35 70.51 1,799,044 -2.49(-3.41%)
Feb 04, 2020 72.17 73.86 71.16 73.00 1,564,831 +2.52(+3.58%)
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.