Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.52 USD -1.25 (-1.18%)
Official Closing Price Updated: 7:13 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.730 9.770 9.710 9.740 842,078 -0.16(-1.62%)
Nov 29, 2012 9.790 9.910 9.760 9.900 1,081,763 +0.11(+1.12%)
Nov 28, 2012 9.670 9.810 9.590 9.790 1,524,401 +0.05(+0.51%)
Nov 27, 2012 9.860 9.890 9.720 9.740 3,100,671 -0.16(-1.62%)
Nov 26, 2012 9.930 9.940 9.820 9.900 1,126,697 -0.12(-1.20%)
Nov 23, 2012 9.850 10.12 9.850 10.02 1,556,561 -0.06(-0.60%)
Nov 21, 2012 10.02 10.09 9.990 10.08 995,220 +0.09(+0.90%)
Nov 20, 2012 10.08 10.08 9.890 9.990 1,843,205 -0.20(-1.96%)
Nov 19, 2012 10.15 10.22 10.10 10.19 2,546,303 +0.07(+0.69%)
Nov 16, 2012 10.07 10.16 9.970 10.12 4,647,271 +0.31(+3.16%)
Nov 15, 2012 9.790 9.920 9.770 9.810 3,658,145 -0.01(-0.10%)
Nov 14, 2012 10.05 10.09 9.770 9.820 12,684,687 -0.95(-8.82%)
Nov 13, 2012 10.77 10.83 10.70 10.77 2,297,254 +0.12(+1.13%)
Nov 12, 2012 10.77 10.79 10.61 10.65 1,988,872 -0.21(-1.93%)
Nov 09, 2012 10.94 10.99 10.83 10.86 2,760,163 -0.04(-0.37%)
Nov 08, 2012 11.06 11.10 10.87 10.90 4,125,558 -0.28(-2.50%)
Nov 07, 2012 11.29 11.29 11.04 11.18 1,420,315 +0.00(+0.00%)
Nov 06, 2012 11.19 11.23 11.08 11.18 3,087,083 -0.07(-0.62%)
Nov 05, 2012 11.35 11.36 11.08 11.25 3,145,460 -0.08(-0.71%)
Nov 02, 2012 11.68 11.68 11.32 11.33 2,733,765 -0.49(-4.15%)
Nov 01, 2012 11.69 11.97 11.67 11.82 2,416,136 +0.08(+0.68%)
Oct 31, 2012 11.94 11.97 11.71 11.74 2,347,461 -0.11(-0.93%)
Oct 26, 2012 11.76 11.85 11.85 11.85 1,150,500 -0.05(-0.42%)
Oct 25, 2012 11.99 12.03 11.82 11.90 1,745,949 -0.12(-1.00%)
Oct 24, 2012 12.18 12.20 11.99 12.02 1,638,177 -0.07(-0.58%)
Oct 23, 2012 12.10 12.12 11.91 12.09 2,427,452 -0.06(-0.49%)
Oct 19, 2012 12.32 12.35 12.06 12.15 1,378,243 -0.20(-1.62%)
Oct 18, 2012 12.35 12.40 12.28 12.35 800,320 +0.12(+0.98%)
Oct 17, 2012 12.17 12.27 12.16 12.23 1,116,339 +0.23(+1.92%)
Oct 16, 2012 11.91 12.03 11.90 12.00 1,654,406 +0.31(+2.65%)
Oct 15, 2012 11.63 11.71 11.59 11.69 1,413,913 +0.33(+2.90%)
Oct 12, 2012 11.52 11.59 11.30 11.36 1,079,761 -0.08(-0.70%)
Oct 11, 2012 11.51 11.53 11.44 11.44 1,040,979 +0.07(+0.62%)
Oct 10, 2012 11.45 11.48 11.32 11.37 1,397,889 -0.14(-1.22%)
Oct 09, 2012 11.59 11.64 11.49 11.51 1,342,688 -0.40(-3.36%)
Oct 08, 2012 11.93 12.00 11.90 11.91 623,723 -0.09(-0.75%)
Oct 05, 2012 12.10 12.20 11.98 12.00 1,792,025 +0.26(+2.21%)
Oct 04, 2012 11.79 11.81 11.72 11.74 1,184,130 -0.15(-1.26%)
Oct 03, 2012 11.88 11.91 11.79 11.89 1,682,436 +0.04(+0.34%)
Oct 02, 2012 11.90 11.97 11.79 11.85 1,107,249 +0.01(+0.08%)
Oct 01, 2012 11.86 11.97 11.80 11.84 2,174,138 +0.14(+1.20%)
Sep 28, 2012 11.86 11.87 11.65 11.70 2,263,010 -0.42(-3.47%)
Sep 27, 2012 11.96 12.21 11.87 12.12 2,548,976 +0.27(+2.28%)
Sep 26, 2012 11.94 11.94 11.69 11.85 2,070,622 -0.20(-1.66%)
Sep 25, 2012 12.32 12.39 12.05 12.05 1,771,400 -0.31(-2.51%)
Sep 24, 2012 12.42 12.42 12.34 12.36 1,558,501 -0.34(-2.68%)
Sep 21, 2012 12.84 12.86 12.68 12.70 1,523,742 -0.17(-1.32%)
Sep 20, 2012 12.94 12.99 12.81 12.87 1,642,435 -0.42(-3.16%)
Sep 19, 2012 13.32 13.36 13.26 13.29 2,403,008 +0.08(+0.61%)
Sep 18, 2012 13.16 13.37 13.07 13.21 3,038,844 +0.10(+0.76%)
Sep 17, 2012 13.14 13.54 12.92 13.11 6,420,089 +0.06(+0.46%)
Sep 14, 2012 12.73 13.60 12.65 13.05 5,471,983 +0.55(+4.40%)
Sep 13, 2012 12.20 12.52 12.15 12.50 3,293,201 +0.46(+3.82%)
Sep 12, 2012 11.99 12.10 11.96 12.04 2,492,208 +0.11(+0.92%)
Sep 11, 2012 11.77 11.96 11.76 11.93 1,820,613 +0.18(+1.53%)
Sep 10, 2012 11.79 11.85 11.74 11.75 2,198,550 +0.11(+0.95%)
Sep 07, 2012 11.47 11.68 11.45 11.64 1,730,888 +0.42(+3.74%)
Sep 06, 2012 11.06 11.28 11.06 11.22 1,607,897 +0.15(+1.36%)
Sep 05, 2012 11.10 11.11 11.02 11.07 1,138,884 -0.23(-2.04%)
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.