Chronicle Journal: Finance

Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 5:02 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 44.70 44.74 44.27 44.35 197,400 -0.46(-1.03%)
Nov 27, 2002 44.35 44.94 44.07 44.81 434,500 +1.29(+2.96%)
Nov 26, 2002 44.05 44.07 43.50 43.52 299,000 -0.73(-1.65%)
Nov 25, 2002 43.80 44.30 43.62 44.25 399,800 +1.08(+2.50%)
Nov 22, 2002 42.75 43.60 42.60 43.17 380,400 -0.03(-0.07%)
Nov 21, 2002 42.94 43.21 42.68 43.20 614,900 +0.07(+0.16%)
Nov 20, 2002 41.81 43.19 41.81 43.13 394,900 +1.40(+3.35%)
Nov 19, 2002 41.50 42.44 41.45 41.73 233,200 -0.01(-0.02%)
Nov 18, 2002 41.77 41.99 41.38 41.74 762,100 -1.39(-3.22%)
Nov 15, 2002 42.49 43.15 42.27 43.13 313,900 +0.99(+2.35%)
Nov 14, 2002 41.40 42.19 41.40 42.14 378,900 +1.16(+2.83%)
Nov 13, 2002 40.89 41.35 40.52 40.98 407,600 -0.78(-1.87%)
Nov 12, 2002 41.09 41.90 41.01 41.76 746,200 +0.67(+1.63%)
Nov 11, 2002 41.50 41.59 41.09 41.09 509,300 -1.61(-3.77%)
Nov 08, 2002 43.05 43.35 42.40 42.70 250,100 -0.35(-0.81%)
Nov 07, 2002 43.32 43.63 42.95 43.05 363,200 -2.22(-4.90%)
Nov 06, 2002 44.80 45.28 44.33 45.27 250,700 -0.02(-0.04%)
Nov 05, 2002 45.00 45.33 44.90 45.29 321,600 +0.37(+0.82%)
Nov 04, 2002 45.40 45.78 44.91 44.92 374,200 +0.47(+1.06%)
Nov 01, 2002 43.40 44.48 43.18 44.45 196,300 +1.21(+2.80%)
Oct 31, 2002 43.29 43.70 43.24 43.24 322,900 -1.14(-2.57%)
Oct 30, 2002 43.94 44.49 43.50 44.38 241,800 +0.06(+0.14%)
Oct 29, 2002 43.95 44.37 43.41 44.32 488,000 -0.71(-1.58%)
Oct 28, 2002 45.00 45.84 45.00 45.03 560,000 +1.23(+2.81%)
Oct 25, 2002 43.19 43.95 43.04 43.80 332,400 +1.25(+2.94%)
Oct 24, 2002 43.10 43.25 42.40 42.55 248,200 -0.89(-2.05%)
Oct 23, 2002 43.00 43.46 42.85 43.44 147,000 +0.93(+2.19%)
Oct 22, 2002 42.68 42.87 42.39 42.51 371,100 -2.09(-4.69%)
Oct 21, 2002 43.97 44.88 43.80 44.60 204,400 +0.73(+1.66%)
Oct 18, 2002 43.84 44.32 43.45 43.87 276,900 -0.04(-0.09%)
Oct 17, 2002 43.80 43.99 43.60 43.91 229,100 +1.70(+4.03%)
Oct 16, 2002 42.69 42.74 42.10 42.21 385,500 -1.29(-2.97%)
Oct 15, 2002 42.60 43.62 42.60 43.50 576,900 +1.32(+3.13%)
Oct 14, 2002 41.20 42.23 41.12 42.18 318,400 -0.07(-0.17%)
Oct 11, 2002 41.45 42.46 41.17 42.25 514,800 +1.38(+3.38%)
Oct 10, 2002 40.10 40.95 39.86 40.87 264,700 +0.99(+2.48%)
Oct 09, 2002 40.40 40.47 39.79 39.88 396,000 -1.60(-3.86%)
Oct 08, 2002 41.15 41.64 40.50 41.48 427,800 +1.15(+2.85%)
Oct 07, 2002 40.60 41.09 40.33 40.33 411,700 -0.87(-2.11%)
Oct 04, 2002 41.80 41.80 41.00 41.20 419,700 +0.25(+0.61%)
Oct 03, 2002 40.90 41.25 40.53 40.95 278,600 +0.29(+0.71%)
Oct 02, 2002 41.50 41.70 40.50 40.66 344,100 -1.84(-4.33%)
Oct 01, 2002 41.60 42.50 41.00 42.50 430,000 +1.40(+3.41%)
Sep 30, 2002 41.50 41.61 40.80 41.10 411,400 -1.22(-2.88%)
Sep 27, 2002 43.00 43.34 42.12 42.32 295,500 -0.08(-0.19%)
Sep 26, 2002 42.10 42.68 41.99 42.40 260,800 +1.10(+2.66%)
Sep 25, 2002 41.00 41.50 40.53 41.30 256,500 +0.79(+1.95%)
Sep 24, 2002 40.45 41.12 40.20 40.51 325,800 -0.99(-2.39%)
Sep 23, 2002 41.51 41.68 40.85 41.50 227,200 -0.50(-1.19%)
Sep 20, 2002 42.20 42.76 42.00 42.00 385,300 -1.30(-3.00%)
Sep 19, 2002 44.20 44.35 43.00 43.30 208,700 -1.71(-3.80%)
Sep 18, 2002 44.00 45.18 43.92 45.01 588,100 +1.80(+4.17%)
Sep 17, 2002 44.00 44.25 43.12 43.21 336,500 +0.41(+0.96%)
Sep 16, 2002 42.40 42.90 42.40 42.80 277,500 +0.04(+0.09%)
Sep 13, 2002 42.25 42.85 42.12 42.76 405,600 -0.35(-0.81%)
Sep 12, 2002 43.73 43.73 43.00 43.11 10,000 -0.21(-0.48%)
Sep 11, 2002 43.52 43.70 43.12 43.32 181,700 +0.52(+1.21%)
Sep 10, 2002 42.60 43.00 42.51 42.80 130,000 +0.72(+1.71%)
Sep 09, 2002 41.56 42.10 41.07 42.08 347,100 +0.27(+0.65%)
Sep 06, 2002 41.28 42.15 41.28 41.81 427,100 +0.92(+2.25%)
Sep 05, 2002 41.33 41.33 40.84 40.89 371,900 -0.46(-1.11%)
Sep 04, 2002 41.43 41.58 41.05 41.35 456,900 -0.65(-1.55%)
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.