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, 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%)
Sep 04, 2007 48.35 49.41 48.30 49.07 899,712 +1.29(+2.70%)
Aug 31, 2007 47.75 48.10 47.34 47.78 877,300 +1.87(+4.07%)
Aug 30, 2007 45.48 46.30 45.48 45.91 391,300 -0.20(-0.43%)
Aug 29, 2007 45.51 46.15 45.43 46.11 835,500 +0.69(+1.52%)
Aug 28, 2007 46.20 46.46 45.30 45.42 558,600 -0.88(-1.90%)
Aug 27, 2007 46.60 46.60 46.22 46.30 669,040 -1.10(-2.32%)
Aug 24, 2007 46.82 47.54 46.54 47.40 370,600 +0.50(+1.07%)
Aug 23, 2007 47.00 47.18 46.66 46.90 540,000 +0.24(+0.51%)
Aug 22, 2007 46.36 46.87 46.23 46.66 487,800 +0.33(+0.71%)
Aug 21, 2007 45.80 46.33 45.61 46.33 929,800 +0.54(+1.18%)
Aug 20, 2007 45.42 46.01 45.30 45.79 1,419,100 -0.78(-1.67%)
Aug 17, 2007 46.60 47.18 45.47 46.57 1,431,170 -0.17(-0.36%)
Aug 16, 2007 46.32 46.87 43.86 46.74 3,455,366 +0.28(+0.60%)
Aug 15, 2007 47.61 47.58 46.38 46.46 1,282,872 -0.64(-1.36%)
Aug 14, 2007 47.97 48.03 47.05 47.10 1,011,173 -1.30(-2.69%)
Aug 13, 2007 48.56 48.72 48.23 48.40 799,000 +0.40(+0.83%)
Aug 10, 2007 48.54 48.55 46.43 48.00 2,757,000 -0.90(-1.84%)
Aug 09, 2007 49.66 49.94 48.67 48.90 2,085,691 -0.56(-1.13%)
Aug 08, 2007 49.90 50.72 48.91 49.46 2,444,300 -1.17(-2.31%)
Aug 07, 2007 50.84 50.95 49.92 50.63 796,900 -0.07(-0.14%)
Aug 06, 2007 50.28 50.74 49.74 50.70 972,700 +0.66(+1.32%)
Aug 03, 2007 50.12 51.36 49.75 50.04 1,667,900 -1.32(-2.57%)
Aug 02, 2007 51.27 51.58 50.76 51.36 1,122,400 -0.67(-1.29%)
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.