Chronicle Journal: Finance

Sony Corp (NY: SNE )

107.08 USD -2.52 (-2.30%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.49 16.53 16.33 16.43 1,838,500 -0.13(-0.79%)
Apr 29, 2013 16.46 16.59 16.44 16.56 1,156,699 +0.08(+0.49%)
Apr 26, 2013 16.64 17.20 16.28 16.48 4,839,507 -0.72(-4.19%)
Apr 25, 2013 17.10 17.51 16.91 17.20 6,628,709 +0.71(+4.31%)
Apr 24, 2013 16.45 16.60 16.41 16.49 1,675,672 -0.18(-1.08%)
Apr 23, 2013 16.50 16.85 16.50 16.67 1,457,583 +0.15(+0.91%)
Apr 22, 2013 16.44 16.52 16.30 16.52 1,574,698 -0.13(-0.78%)
Apr 19, 2013 16.54 16.70 16.43 16.65 1,901,517 +0.47(+2.90%)
Apr 18, 2013 16.35 16.35 16.09 16.18 1,749,412 -0.23(-1.40%)
Apr 17, 2013 16.48 16.53 16.20 16.41 2,006,538 -0.15(-0.91%)
Apr 16, 2013 16.47 16.59 16.36 16.56 1,838,830 +0.08(+0.49%)
Apr 15, 2013 16.82 16.87 16.39 16.48 2,935,383 -0.19(-1.14%)
Apr 12, 2013 16.67 16.75 16.45 16.67 3,122,821 -0.23(-1.36%)
Apr 11, 2013 16.92 16.94 16.73 16.90 2,455,091 -0.03(-0.18%)
Apr 10, 2013 16.80 16.98 16.80 16.93 1,228,446 +0.14(+0.83%)
Apr 09, 2013 16.64 16.86 16.61 16.79 1,776,691 -0.23(-1.35%)
Apr 08, 2013 16.90 17.05 16.85 17.02 2,434,130 +0.33(+1.98%)
Apr 05, 2013 16.38 16.69 16.23 16.69 3,299,642 -0.31(-1.82%)
Apr 04, 2013 16.87 17.11 16.84 17.00 5,224,235 +0.57(+3.47%)
Apr 03, 2013 16.83 16.88 16.21 16.43 4,774,621 -0.57(-3.35%)
Apr 02, 2013 16.83 17.20 16.76 17.00 3,214,442 +0.40(+2.41%)
Apr 01, 2013 16.86 16.90 16.54 16.60 3,052,380 -0.80(-4.60%)
Mar 28, 2013 17.32 17.45 17.31 17.40 1,685,895 -0.24(-1.36%)
Mar 27, 2013 17.35 17.66 17.35 17.64 2,406,731 +0.15(+0.86%)
Mar 26, 2013 17.57 17.61 17.35 17.49 2,605,312 -0.28(-1.58%)
Mar 25, 2013 18.00 18.06 17.54 17.77 3,943,670 +0.09(+0.51%)
Mar 22, 2013 17.58 17.75 17.53 17.68 2,932,065 +0.37(+2.14%)
Mar 21, 2013 17.63 17.63 17.20 17.31 4,008,832 -0.40(-2.26%)
Mar 20, 2013 17.33 17.74 17.29 17.71 3,622,881 +0.54(+3.15%)
Mar 19, 2013 17.37 17.45 17.05 17.17 4,102,238 +0.36(+2.14%)
Mar 18, 2013 16.53 16.96 16.42 16.81 4,927,353 -0.45(-2.61%)
Mar 15, 2013 17.26 17.39 17.20 17.26 5,386,707 +1.23(+7.67%)
Mar 14, 2013 15.86 16.03 15.86 16.03 4,914,138 +0.30(+1.91%)
Mar 13, 2013 15.68 15.77 15.59 15.73 2,480,577 +0.18(+1.16%)
Mar 12, 2013 15.44 15.72 15.24 15.55 8,800,809 -0.41(-2.57%)
Mar 11, 2013 15.67 16.02 15.66 15.96 4,048,357 +0.37(+2.37%)
Mar 08, 2013 15.55 15.66 15.44 15.59 4,835,164 +0.03(+0.19%)
Mar 07, 2013 15.56 15.71 15.22 15.56 2,201,107 -0.28(-1.77%)
Mar 06, 2013 15.74 15.95 15.73 15.84 2,713,721 +0.33(+2.13%)
Mar 05, 2013 15.45 15.58 15.42 15.51 2,476,212 -0.06(-0.39%)
Mar 04, 2013 15.49 15.60 15.22 15.57 4,821,399 +0.34(+2.23%)
Mar 01, 2013 14.98 15.28 14.85 15.23 4,894,771 +0.65(+4.46%)
Feb 28, 2013 14.39 14.65 14.35 14.58 3,055,280 +0.24(+1.67%)
Feb 27, 2013 14.07 14.36 14.05 14.34 1,922,125 +0.30(+2.14%)
Feb 26, 2013 13.94 14.05 13.88 14.04 3,070,263 +0.25(+1.81%)
Feb 25, 2013 14.21 14.32 13.75 13.79 2,851,335 -0.28(-1.99%)
Feb 22, 2013 13.99 14.13 13.89 14.07 2,035,769 -0.01(-0.07%)
Feb 21, 2013 14.31 14.32 13.94 14.08 3,708,311 -0.39(-2.70%)
Feb 20, 2013 14.75 14.78 14.44 14.47 3,112,740 -0.18(-1.23%)
Feb 19, 2013 14.54 14.71 14.54 14.65 2,490,068 +0.31(+2.16%)
Feb 15, 2013 14.29 14.39 14.23 14.34 2,641,336 +0.11(+0.77%)
Feb 14, 2013 14.27 14.46 14.16 14.23 3,259,356 +0.02(+0.14%)
Feb 13, 2013 14.16 14.32 14.13 14.21 5,939,297 -0.47(-3.20%)
Feb 12, 2013 14.77 14.81 14.58 14.68 2,709,077 -0.31(-2.07%)
Feb 11, 2013 15.00 15.05 14.90 14.99 2,029,911 +0.07(+0.47%)
Feb 08, 2013 14.70 14.99 14.67 14.92 4,721,925 -0.21(-1.39%)
Feb 07, 2013 15.27 15.45 14.56 15.13 7,780,838 -0.69(-4.36%)
Feb 06, 2013 15.66 15.85 15.52 15.82 3,501,257 +0.34(+2.20%)
Feb 04, 2013 15.76 15.79 15.44 15.48 6,403,786 +0.35(+2.31%)
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.