Chronicle Journal: Finance

Sony Corp (NY: SNE )

94.07 USD +0.84 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.07 35.25 34.97 35.20 578,200 +0.10(+0.28%)
Oct 30, 2003 35.94 35.95 35.09 35.10 1,170,000 -0.82(-2.28%)
Oct 29, 2003 36.70 36.70 35.88 35.92 1,280,000 -0.82(-2.23%)
Oct 28, 2003 35.60 36.90 35.60 36.74 1,730,600 +1.31(+3.70%)
Oct 27, 2003 35.06 35.74 35.03 35.43 988,100 +1.14(+3.32%)
Oct 24, 2003 34.70 34.79 33.97 34.29 1,384,200 -0.20(-0.58%)
Oct 23, 2003 34.75 35.15 34.12 34.49 3,580,100 -2.66(-7.16%)
Oct 22, 2003 37.20 37.73 36.90 37.15 1,443,800 -0.81(-2.13%)
Oct 21, 2003 37.90 37.92 37.72 37.96 929,600 +0.11(+0.29%)
Oct 20, 2003 37.60 37.92 37.51 37.85 915,900 +0.45(+1.20%)
Oct 17, 2003 38.00 38.04 37.30 37.40 888,600 +0.28(+0.75%)
Oct 16, 2003 36.73 37.35 36.70 37.12 818,600 +0.88(+2.43%)
Oct 15, 2003 36.40 36.51 36.20 36.24 807,600 -0.26(-0.71%)
Oct 14, 2003 36.50 36.50 36.25 36.50 1,003,600 -0.25(-0.68%)
Oct 13, 2003 36.59 36.98 36.70 36.75 560,400 +0.16(+0.44%)
Oct 10, 2003 36.39 36.66 36.28 36.59 781,900 +0.95(+2.67%)
Oct 09, 2003 35.22 36.21 35.22 35.64 1,453,100 +0.44(+1.25%)
Oct 08, 2003 35.25 35.40 35.11 35.20 1,030,300 -0.75(-2.09%)
Oct 07, 2003 36.28 35.99 35.60 35.95 1,772,100 -0.33(-0.91%)
Oct 06, 2003 36.55 36.55 36.15 36.28 703,700 -0.27(-0.74%)
Oct 03, 2003 36.75 36.75 36.40 36.55 909,900 +1.07(+3.02%)
Oct 02, 2003 35.45 35.52 35.28 35.48 861,100 -0.32(-0.89%)
Oct 01, 2003 34.84 35.81 34.84 35.80 945,500 +1.00(+2.87%)
Sep 30, 2003 35.35 35.35 34.50 34.80 1,029,700 -0.59(-1.67%)
Sep 29, 2003 35.35 35.54 34.78 35.39 869,800 +0.04(+0.11%)
Sep 26, 2003 35.15 35.59 35.23 35.35 951,200 +0.20(+0.57%)
Sep 25, 2003 35.69 35.90 35.15 35.15 1,482,800 -0.96(-2.66%)
Sep 24, 2003 36.96 36.96 36.12 36.11 1,715,000 -0.28(-0.77%)
Sep 23, 2003 36.08 36.42 36.00 36.39 1,052,800 +0.44(+1.22%)
Sep 22, 2003 36.40 36.41 35.57 35.95 1,906,800 -1.44(-3.85%)
Sep 19, 2003 38.00 38.01 37.29 37.39 963,900 -0.91(-2.38%)
Sep 18, 2003 37.85 38.30 37.76 38.30 651,400 +0.78(+2.08%)
Sep 17, 2003 38.10 38.10 37.44 37.52 1,607,700 -0.48(-1.26%)
Sep 16, 2003 37.28 37.99 37.28 38.00 1,726,800 +1.08(+2.93%)
Sep 15, 2003 37.10 37.23 36.70 36.92 511,600 -0.07(-0.19%)
Sep 12, 2003 36.95 37.16 36.10 36.99 954,400 +0.82(+2.27%)
Sep 11, 2003 36.12 36.40 35.81 36.17 846,000 +0.05(+0.14%)
Sep 10, 2003 36.85 36.89 36.02 36.12 1,531,600 -0.81(-2.19%)
Sep 09, 2003 37.05 37.30 36.69 36.93 1,707,100 +0.53(+1.46%)
Sep 08, 2003 35.83 36.59 35.73 36.40 2,474,100 +2.65(+7.85%)
Sep 05, 2003 34.06 34.45 33.72 33.75 626,700 -0.31(-0.91%)
Sep 04, 2003 33.65 34.10 33.46 34.06 1,302,100 -0.49(-1.42%)
Sep 03, 2003 34.31 34.95 34.29 34.55 1,133,300 +0.13(+0.38%)
Sep 02, 2003 33.70 34.55 33.55 34.42 1,619,200 +1.47(+4.46%)
Aug 29, 2003 32.75 33.18 32.68 32.95 814,400 +0.48(+1.48%)
Aug 28, 2003 32.19 32.54 32.10 32.47 456,300 +0.35(+1.09%)
Aug 27, 2003 32.05 32.17 31.93 32.12 512,100 -0.34(-1.05%)
Aug 26, 2003 32.08 32.50 31.86 32.46 618,200 -0.12(-0.37%)
Aug 25, 2003 32.46 32.60 32.30 32.58 470,200 +0.17(+0.52%)
Aug 22, 2003 32.76 33.40 32.31 32.41 1,220,700 -0.47(-1.43%)
Aug 21, 2003 32.35 32.99 32.29 32.88 1,783,900 +1.00(+3.14%)
Aug 20, 2003 31.99 32.04 31.66 31.88 546,000 -0.11(-0.34%)
Aug 19, 2003 31.80 31.99 31.51 31.99 1,023,400 +0.41(+1.30%)
Aug 18, 2003 31.42 31.62 31.38 31.58 577,800 +0.28(+0.89%)
Aug 15, 2003 31.25 31.30 31.01 31.30 399,500 -0.10(-0.32%)
Aug 14, 2003 31.00 31.50 30.60 31.40 1,213,800 +0.83(+2.72%)
Aug 13, 2003 30.55 30.92 30.46 30.57 1,260,500 +0.34(+1.12%)
Aug 12, 2003 30.25 30.39 29.99 30.23 1,496,700 +0.21(+0.70%)
Aug 11, 2003 29.90 30.19 29.81 30.02 1,004,600 +0.30(+1.01%)
Aug 08, 2003 29.86 29.95 29.56 29.72 568,400 -0.05(-0.17%)
Aug 07, 2003 29.73 29.80 29.54 29.77 1,106,800 +0.04(+0.13%)
Aug 06, 2003 29.72 29.88 29.39 29.73 1,043,000 -0.06(-0.20%)
Aug 05, 2003 30.13 30.40 29.75 29.79 749,200 -0.46(-1.52%)
Aug 04, 2003 30.21 30.32 29.85 30.25 1,500,800 -0.49(-1.59%)
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.