Chronicle Journal: Finance

Sony Corp (NY: SNE )

92.62 USD -2.06 (-2.18%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.20 64.76 63.65 64.76 1,176,900 +0.18(+0.28%)
May 28, 2020 63.58 65.33 63.58 64.58 1,606,876 +1.61(+2.56%)
May 27, 2020 62.50 63.03 62.02 62.97 1,524,653 +0.79(+1.27%)
May 26, 2020 62.79 63.16 62.16 62.18 1,435,074 -1.06(-1.68%)
May 22, 2020 63.20 63.32 62.59 63.24 848,900 +0.50(+0.80%)
May 21, 2020 63.00 63.38 62.17 62.74 1,214,616 -0.43(-0.68%)
May 20, 2020 63.23 63.85 63.06 63.17 2,146,698 +0.12(+0.19%)
May 19, 2020 64.29 64.34 63.00 63.05 2,115,351 -1.02(-1.59%)
May 18, 2020 63.00 64.46 62.69 64.07 1,976,895 +0.06(+0.09%)
May 15, 2020 63.52 64.56 63.48 64.01 1,241,300 +0.35(+0.55%)
May 14, 2020 62.94 63.66 62.37 63.66 1,329,859 +0.88(+1.40%)
May 13, 2020 63.68 64.05 62.29 62.78 2,543,937 -2.81(-4.28%)
May 12, 2020 65.92 66.40 65.55 65.59 1,139,866 -0.38(-0.58%)
May 11, 2020 65.77 66.05 65.28 65.97 916,614 +0.46(+0.70%)
May 08, 2020 65.00 65.89 64.59 65.51 957,900 +1.14(+1.77%)
May 07, 2020 64.27 64.59 63.90 64.37 900,637 +0.42(+0.66%)
May 06, 2020 63.94 64.25 63.24 63.95 913,584 +0.56(+0.88%)
May 05, 2020 62.89 63.74 62.78 63.39 957,278 +1.45(+2.34%)
May 04, 2020 62.30 62.53 61.35 61.94 768,133 -0.79(-1.26%)
May 01, 2020 63.23 63.62 62.16 62.73 625,300 -1.52(-2.37%)
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 1,702,454 +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%)
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.