Chronicle Journal: Finance

Sony Corp (NY: SNE )

108.08 USD +2.27 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.99 26.99 26.46 26.74 770,525 -0.56(-2.05%)
Aug 28, 2009 27.55 27.62 27.15 27.30 518,053 +0.05(+0.18%)
Aug 27, 2009 27.03 27.33 26.79 27.25 1,154,402 +0.22(+0.81%)
Aug 26, 2009 26.86 27.18 26.78 27.03 584,648 +0.19(+0.71%)
Aug 25, 2009 26.78 27.15 26.70 26.84 1,046,965 +0.26(+0.98%)
Aug 24, 2009 26.59 26.75 26.47 26.58 645,493 -0.03(-0.11%)
Aug 21, 2009 26.36 26.76 26.31 26.61 1,269,504 +0.11(+0.42%)
Aug 20, 2009 26.44 26.58 26.22 26.50 639,265 -0.18(-0.67%)
Aug 19, 2009 26.29 26.86 26.06 26.68 1,288,725 -0.89(-3.23%)
Aug 18, 2009 27.25 27.65 27.25 27.57 646,062 +0.41(+1.51%)
Aug 17, 2009 27.43 27.45 26.97 27.16 748,711 -0.76(-2.72%)
Aug 14, 2009 28.43 28.57 27.72 27.92 1,456,864 -0.51(-1.79%)
Aug 13, 2009 28.35 28.50 28.10 28.43 601,082 -0.12(-0.42%)
Aug 12, 2009 28.13 28.81 28.07 28.55 592,553 +0.25(+0.88%)
Aug 11, 2009 28.62 28.62 28.16 28.30 641,220 -0.35(-1.22%)
Aug 10, 2009 29.00 29.00 28.30 28.65 929,275 +0.31(+1.09%)
Aug 07, 2009 28.28 28.68 28.28 28.34 919,614 +0.06(+0.21%)
Aug 06, 2009 28.70 28.70 28.09 28.28 760,159 +0.22(+0.78%)
Aug 05, 2009 28.18 28.18 27.70 28.06 810,603 +0.06(+0.21%)
Aug 04, 2009 28.26 28.26 27.84 28.00 1,060,058 -0.57(-2.00%)
Aug 03, 2009 28.25 28.85 28.16 28.57 1,133,887 +0.61(+2.18%)
Jul 31, 2009 27.62 28.21 27.59 27.96 1,311,705 +0.68(+2.49%)
Jul 30, 2009 26.59 27.35 26.37 27.28 2,273,988 +2.46(+9.91%)
Jul 29, 2009 24.52 24.87 24.52 24.82 2,331,956 +0.27(+1.10%)
Jul 28, 2009 24.51 24.60 24.30 24.55 1,478,684 -0.14(-0.57%)
Jul 27, 2009 24.83 24.88 24.61 24.69 1,315,346 -0.69(-2.72%)
Jul 24, 2009 25.36 25.43 24.97 25.38 308 +0.10(+0.40%)
Jul 23, 2009 24.62 25.39 24.62 25.28 1,326,377 +0.58(+2.35%)
Jul 22, 2009 24.57 24.83 24.40 24.70 824,475 +0.06(+0.24%)
Jul 21, 2009 24.75 24.86 24.42 24.64 698,866 +0.01(+0.04%)
Jul 20, 2009 24.58 24.74 24.49 24.63 841,397 +0.29(+1.19%)
Jul 17, 2009 24.23 24.43 24.15 24.34 976,168 -0.45(-1.82%)
Jul 16, 2009 24.43 24.89 24.37 24.79 1,236,839 -0.44(-1.74%)
Jul 15, 2009 24.87 25.24 24.83 25.23 1,692,258 +0.46(+1.86%)
Jul 14, 2009 24.58 24.88 24.53 24.77 1,021,344 +0.69(+2.87%)
Jul 13, 2009 23.83 24.10 23.81 24.08 939,688 +0.23(+0.96%)
Jul 10, 2009 24.10 24.13 23.60 23.85 856,481 -0.60(-2.45%)
Jul 09, 2009 24.41 24.57 24.21 24.45 807,230 +0.05(+0.20%)
Jul 08, 2009 24.35 24.56 24.17 24.40 1,294,050 +0.06(+0.25%)
Jul 07, 2009 24.90 24.90 24.25 24.34 830,270 -0.93(-3.68%)
Jul 06, 2009 25.06 25.35 25.02 25.27 520,875 +0.08(+0.32%)
Jul 02, 2009 25.50 25.55 25.05 25.19 651,454 -0.79(-3.04%)
Jul 01, 2009 25.97 26.24 25.86 25.98 451,752 +0.12(+0.46%)
Jun 30, 2009 26.51 26.51 25.70 25.86 1,284,888 -0.72(-2.71%)
Jun 29, 2009 26.68 26.74 26.32 26.58 529,289 +0.28(+1.06%)
Jun 26, 2009 26.35 26.47 26.10 26.30 498,727 -0.21(-0.79%)
Jun 25, 2009 26.03 26.56 25.96 26.51 519,599 +0.61(+2.36%)
Jun 24, 2009 25.99 26.37 25.75 25.90 788,579 +0.09(+0.35%)
Jun 23, 2009 25.82 26.04 25.65 25.81 870,870 +0.49(+1.94%)
Jun 22, 2009 25.82 25.82 25.19 25.32 869,703 -0.91(-3.47%)
Jun 19, 2009 26.29 26.45 26.11 26.23 795,334 +0.25(+0.96%)
Jun 18, 2009 25.98 26.21 25.78 25.98 771,181 -0.41(-1.55%)
Jun 17, 2009 26.06 26.50 25.94 26.39 732,727 +0.43(+1.66%)
Jun 16, 2009 26.57 26.64 25.95 25.96 776,161 -0.28(-1.07%)
Jun 15, 2009 26.89 26.89 26.04 26.24 710,595 -1.05(-3.85%)
Jun 12, 2009 27.01 27.34 27.00 27.29 384,385 -0.13(-0.47%)
Jun 11, 2009 27.22 27.77 27.22 27.42 626,921 +0.06(+0.22%)
Jun 10, 2009 27.80 27.81 26.94 27.36 699,067 -0.28(-1.01%)
Jun 09, 2009 27.68 27.86 27.40 27.64 1,244,025 +0.09(+0.33%)
Jun 08, 2009 27.24 27.81 27.17 27.55 2,146,147 -0.28(-1.01%)
Jun 05, 2009 28.14 28.22 27.74 27.83 1,287,188 +0.12(+0.43%)
Jun 04, 2009 27.40 27.87 27.40 27.71 983,001 +0.34(+1.24%)
Jun 03, 2009 27.84 27.84 27.09 27.37 1,110,357 -0.63(-2.25%)
Jun 02, 2009 27.68 28.11 27.54 28.00 1,640,596 +0.66(+2.41%)
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.