Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.52 USD -1.25 (-1.18%)
Official Closing Price Updated: 7:23 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 54.01 55.56 53.42 53.97 1,056,147 -0.24(-0.44%)
Nov 29, 2007 54.52 55.06 53.80 54.21 1,385,530 -0.79(-1.44%)
Nov 28, 2007 54.10 55.44 54.10 55.00 1,725,851 +1.69(+3.17%)
Nov 27, 2007 52.61 53.31 51.92 53.31 1,838,698 +3.30(+6.60%)
Nov 26, 2007 50.18 51.23 49.91 50.01 1,005,521 +0.93(+1.89%)
Nov 23, 2007 47.72 49.34 47.72 49.08 490,601 +1.75(+3.70%)
Nov 21, 2007 48.50 48.50 47.32 47.33 727,821 -0.81(-1.68%)
Nov 20, 2007 48.75 48.75 47.62 48.14 631,050 +0.82(+1.73%)
Nov 19, 2007 48.59 48.59 47.01 47.32 665,488 -0.91(-1.89%)
Nov 16, 2007 49.15 49.15 47.99 48.23 710,672 -0.15(-0.31%)
Nov 15, 2007 48.50 49.02 48.17 48.38 1,108,632 -0.27(-0.55%)
Nov 14, 2007 50.00 50.00 48.56 48.65 792,890 -0.27(-0.55%)
Nov 13, 2007 47.20 48.95 47.20 48.92 1,039,640 +2.21(+4.73%)
Nov 12, 2007 46.53 47.70 46.53 46.71 706,535 -0.29(-0.62%)
Nov 09, 2007 46.50 47.50 46.48 47.00 779,400 -0.27(-0.57%)
Nov 08, 2007 48.10 48.16 47.00 47.27 1,062,514 -0.66(-1.38%)
Nov 07, 2007 48.85 48.85 47.68 47.93 990,075 -0.92(-1.88%)
Nov 06, 2007 48.65 49.00 48.34 48.85 846,001 +0.21(+0.43%)
Nov 05, 2007 49.05 49.73 48.00 48.64 1,150,123 -0.90(-1.82%)
Nov 02, 2007 49.90 49.90 49.04 49.54 748,100 +0.44(+0.90%)
Nov 01, 2007 50.20 50.28 48.93 49.10 859,260 -0.36(-0.73%)
Oct 31, 2007 48.74 51.19 48.44 49.46 965,100 +0.65(+1.33%)
Oct 30, 2007 49.29 49.29 48.59 48.81 492,200 -1.02(-2.05%)
Oct 29, 2007 49.87 49.94 49.20 49.83 838,400 +0.61(+1.24%)
Oct 26, 2007 48.51 49.45 48.51 49.22 967,800 +1.24(+2.58%)
Oct 25, 2007 45.75 49.20 45.65 47.98 3,808,700 +2.69(+5.94%)
Oct 24, 2007 45.62 45.65 44.57 45.29 1,001,400 -0.76(-1.65%)
Oct 23, 2007 46.00 46.38 45.68 46.05 793,900 -0.22(-0.48%)
Oct 22, 2007 45.41 46.41 45.41 46.27 909,800 +1.16(+2.57%)
Oct 19, 2007 46.20 46.20 45.01 45.11 867,100 -1.58(-3.38%)
Oct 18, 2007 47.00 47.00 46.32 46.69 534,400 +0.09(+0.19%)
Oct 17, 2007 46.44 46.99 46.22 46.60 847,200 +0.57(+1.24%)
Oct 16, 2007 46.39 46.60 45.97 46.03 644,400 -0.98(-2.08%)
Oct 15, 2007 47.61 47.61 46.64 47.01 606,200 -0.39(-0.82%)
Oct 12, 2007 47.46 47.57 47.16 47.40 682,375 -0.89(-1.84%)
Oct 11, 2007 49.66 49.66 48.01 48.29 956,700 -0.82(-1.67%)
Oct 10, 2007 49.59 49.59 48.96 49.11 854,800 -0.74(-1.48%)
Oct 09, 2007 49.70 49.91 49.02 49.85 745,500 -0.18(-0.36%)
Oct 08, 2007 50.37 50.57 50.01 50.03 720,300 -0.65(-1.28%)
Oct 05, 2007 50.10 50.88 49.91 50.68 782,400 +0.85(+1.71%)
Oct 04, 2007 50.01 50.25 49.35 49.83 1,181,200 -0.24(-0.48%)
Oct 03, 2007 50.77 50.85 49.89 50.07 643,600 -1.07(-2.09%)
Oct 02, 2007 50.68 51.28 50.65 51.14 1,079,600 +1.76(+3.56%)
Oct 01, 2007 48.20 49.42 48.07 49.38 853,000 +1.32(+2.75%)
Sep 28, 2007 48.36 48.54 47.92 48.06 483,600 -0.29(-0.60%)
Sep 27, 2007 48.36 48.89 48.00 48.35 767,500 +1.22(+2.59%)
Sep 26, 2007 47.80 47.80 46.97 47.13 561,700 +1.17(+2.55%)
Sep 25, 2007 46.41 46.46 45.54 45.96 845,600 -0.64(-1.37%)
Sep 24, 2007 47.11 47.18 46.56 46.60 324,900 -0.05(-0.11%)
Sep 21, 2007 46.95 47.06 46.46 46.65 434,600 +0.00(+0.00%)
Sep 20, 2007 47.20 47.24 46.30 46.65 763,100 -0.87(-1.83%)
Sep 19, 2007 47.35 47.96 47.34 47.52 585,600 +0.21(+0.44%)
Sep 18, 2007 46.30 47.43 46.06 47.31 978,000 +0.61(+1.31%)
Sep 17, 2007 46.65 46.92 46.49 46.70 360,100 -0.28(-0.60%)
Sep 14, 2007 46.88 47.12 46.81 46.98 458,000 -0.07(-0.15%)
Sep 13, 2007 46.69 47.63 46.45 47.05 1,038,612 -0.14(-0.30%)
Sep 12, 2007 47.00 47.28 46.39 47.19 449,400 -0.44(-0.92%)
Sep 11, 2007 47.36 47.75 47.15 47.63 614,900 +0.90(+1.93%)
Sep 10, 2007 47.05 47.05 46.21 46.73 667,600 -0.58(-1.23%)
Sep 07, 2007 48.50 48.59 46.68 47.31 3,320,100 -1.99(-4.04%)
Sep 06, 2007 49.80 49.90 49.03 49.30 1,102,900 -0.33(-0.66%)
Sep 05, 2007 49.47 49.77 49.22 49.63 1,070,100 +0.56(+1.14%)
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.