Chronicle Journal: Finance

Sony Corp (NY: SNE )

98.75 USD -2.36 (-2.33%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.86 16.86 16.46 16.56 0 +0.31(+1.91%)
Feb 26, 2009 16.73 17.00 16.13 16.25 2,415,535 -0.81(-4.75%)
Feb 25, 2009 17.13 17.34 16.67 17.06 3,323,037 +0.28(+1.67%)
Feb 24, 2009 16.04 16.93 16.04 16.78 3,186,611 +1.06(+6.74%)
Feb 23, 2009 16.37 16.52 15.64 15.72 2,449,166 -0.88(-5.30%)
Feb 20, 2009 16.68 16.88 16.28 16.60 2,704,143 -0.38(-2.24%)
Feb 19, 2009 17.63 17.63 16.88 16.98 1,206,740 -0.23(-1.34%)
Feb 18, 2009 17.52 17.52 16.99 17.21 1,835,570 -0.15(-0.86%)
Feb 17, 2009 17.83 17.86 17.26 17.36 2,071,916 -1.14(-6.16%)
Feb 13, 2009 18.83 18.86 18.50 18.50 1,607,737 -0.92(-4.74%)
Feb 12, 2009 19.10 19.46 18.85 19.42 1,896,867 -0.04(-0.21%)
Feb 11, 2009 19.54 19.73 19.18 19.46 1,445,454 +0.14(+0.72%)
Feb 10, 2009 20.11 20.14 19.22 19.32 1,977,706 -1.12(-5.48%)
Feb 09, 2009 20.48 20.60 20.07 20.44 1,270,307 -0.44(-2.11%)
Feb 06, 2009 20.64 21.14 20.54 20.88 1,483,014 +0.23(+1.11%)
Feb 05, 2009 20.05 20.80 20.05 20.65 1,920,203 +0.68(+3.41%)
Feb 04, 2009 20.03 20.47 19.79 19.97 1,375,476 +0.08(+0.40%)
Feb 03, 2009 19.50 20.08 19.46 19.89 1,390,635 +0.43(+2.21%)
Feb 02, 2009 19.22 19.57 19.00 19.46 1,633,174 +0.24(+1.25%)
Jan 30, 2009 19.81 20.18 19.08 19.22 0 -1.05(-5.18%)
Jan 29, 2009 20.53 20.80 20.24 20.27 1,700,837 -0.66(-3.15%)
Jan 28, 2009 20.65 21.11 20.64 20.93 1,698,949 +0.35(+1.70%)
Jan 27, 2009 20.06 20.69 20.06 20.58 1,705,807 +0.70(+3.52%)
Jan 26, 2009 19.91 20.23 19.61 19.88 1,395,942 -0.44(-2.17%)
Jan 23, 2009 19.94 20.61 19.58 20.32 2,819,349 +0.99(+5.12%)
Jan 22, 2009 20.19 20.40 18.82 19.33 4,187,564 -3.25(-14.39%)
Jan 21, 2009 22.15 22.58 21.78 22.58 2,699,304 +1.05(+4.88%)
Jan 20, 2009 22.50 22.50 21.51 21.53 1,911,229 -1.30(-5.69%)
Jan 16, 2009 23.03 23.21 22.30 22.83 1,822,979 +0.27(+1.20%)
Jan 15, 2009 22.19 22.66 21.66 22.56 2,166,298 +0.24(+1.08%)
Jan 14, 2009 22.68 22.75 22.09 22.32 2,414,067 +0.08(+0.36%)
Jan 13, 2009 21.97 22.43 21.90 22.24 2,215,431 -0.86(-3.72%)
Jan 12, 2009 23.44 23.51 22.78 23.10 2,716,809 -0.45(-1.91%)
Jan 09, 2009 23.88 24.14 23.47 23.55 1,881,023 -0.66(-2.73%)
Jan 08, 2009 23.57 24.25 23.57 24.21 2,391,555 +0.44(+1.85%)
Jan 07, 2009 24.05 24.32 23.36 23.77 2,811,252 +0.92(+4.03%)
Jan 06, 2009 22.73 23.12 22.58 22.85 2,024,576 +1.42(+6.63%)
Jan 05, 2009 21.46 21.79 21.26 21.43 1,570,454 -0.47(-2.15%)
Jan 02, 2009 21.80 22.05 21.61 21.90 0 +0.03(+0.14%)
Jan 01, 2009 21.34 21.89 21.34 21.87 0 +0.00(+0.00%)
Dec 31, 2008 21.34 21.89 21.34 21.87 995,049 +0.32(+1.48%)
Dec 30, 2008 21.25 21.55 21.02 21.55 736,040 +0.59(+2.81%)
Dec 29, 2008 20.95 21.02 20.60 20.96 887,529 +0.62(+3.05%)
Dec 26, 2008 20.03 20.38 20.03 20.34 478,806 +0.46(+2.31%)
Dec 24, 2008 19.81 19.92 19.75 19.88 267,331 +0.22(+1.12%)
Dec 23, 2008 20.16 20.20 19.55 19.66 892,919 -0.43(-2.14%)
Dec 22, 2008 20.17 20.49 19.79 20.09 920,511 +0.00(+0.00%)
Dec 19, 2008 20.64 20.64 19.90 20.09 1,688,635 +0.00(+0.00%)
Dec 18, 2008 20.70 20.75 19.84 20.09 1,341,312 -0.69(-3.32%)
Dec 17, 2008 20.69 21.00 20.44 20.78 1,609,749 -0.56(-2.62%)
Dec 16, 2008 20.47 21.39 20.13 21.34 2,527,083 +0.35(+1.67%)
Dec 15, 2008 20.59 21.19 20.59 20.99 1,988,980 -0.24(-1.13%)
Dec 12, 2008 20.82 21.42 20.48 21.23 1,710,081 +0.19(+0.90%)
Dec 11, 2008 21.15 21.53 20.85 21.04 2,020,821 +0.19(+0.91%)
Dec 10, 2008 20.67 20.94 20.45 20.85 2,055,936 +0.35(+1.71%)
Dec 09, 2008 20.52 21.16 20.32 20.50 2,534,350 +0.46(+2.30%)
Dec 08, 2008 19.75 20.28 19.46 20.04 1,351,100 +1.10(+5.81%)
Dec 05, 2008 18.15 19.02 18.09 18.94 0 +0.50(+2.71%)
Dec 04, 2008 18.65 18.99 18.17 18.44 1,078,942 -1.01(-5.19%)
Dec 03, 2008 18.87 19.47 18.54 19.45 1,709,857 +0.23(+1.20%)
Dec 02, 2008 18.80 19.27 18.65 19.22 2,042,165 +1.00(+5.49%)
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.