Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.29 16.29 16.11 16.21 1,178,312 -0.11(-0.67%)
Apr 27, 2012 16.34 16.39 16.17 16.32 698,013 -0.18(-1.09%)
Apr 26, 2012 16.34 16.60 16.30 16.50 1,012,208 +0.08(+0.49%)
Apr 25, 2012 16.38 16.46 16.26 16.42 1,647,975 -0.20(-1.20%)
Apr 24, 2012 16.45 16.66 16.43 16.62 2,372,878 +0.11(+0.67%)
Apr 23, 2012 16.43 16.56 16.28 16.51 1,494,789 -0.32(-1.90%)
Apr 20, 2012 16.75 16.87 16.59 16.83 1,656,678 +0.13(+0.78%)
Apr 19, 2012 16.86 16.95 16.65 16.70 2,301,979 -0.19(-1.12%)
Apr 18, 2012 17.00 17.06 16.60 16.89 5,041,796 -0.61(-3.49%)
Apr 17, 2012 17.50 17.59 17.46 17.50 2,504,546 -0.01(-0.06%)
Apr 16, 2012 17.82 17.88 17.42 17.51 3,110,520 +0.15(+0.86%)
Apr 13, 2012 18.02 18.06 17.32 17.36 3,606,844 -1.37(-7.31%)
Apr 12, 2012 18.72 18.87 18.67 18.73 2,674,520 -0.02(-0.11%)
Apr 11, 2012 18.70 18.76 18.56 18.75 1,895,950 +0.51(+2.80%)
Apr 10, 2012 18.49 18.77 18.06 18.24 4,881,933 -1.86(-9.25%)
Apr 09, 2012 20.00 20.16 19.95 20.10 1,115,614 +0.09(+0.45%)
Apr 05, 2012 19.95 20.21 19.93 20.01 597,266 +0.29(+1.47%)
Apr 04, 2012 19.88 19.91 19.62 19.72 1,172,903 -0.78(-3.80%)
Apr 03, 2012 20.74 20.76 20.38 20.50 918,836 -0.31(-1.49%)
Apr 02, 2012 20.56 20.83 20.55 20.81 659,731 +0.04(+0.19%)
Mar 30, 2012 20.89 20.90 20.64 20.77 681,020 -0.16(-0.76%)
Mar 29, 2012 20.95 21.04 20.79 20.93 1,856,504 -0.20(-0.95%)
Mar 28, 2012 21.32 21.36 21.01 21.13 1,191,142 +0.36(+1.73%)
Mar 27, 2012 20.73 21.10 20.68 20.77 701,344 +0.17(+0.83%)
Mar 26, 2012 20.51 20.61 20.43 20.60 754,731 +0.28(+1.38%)
Mar 23, 2012 20.16 20.33 20.01 20.32 1,034,977 -0.23(-1.12%)
Mar 22, 2012 20.67 20.67 20.49 20.55 927,058 -0.17(-0.82%)
Mar 21, 2012 20.70 20.82 20.56 20.72 1,541,514 -0.66(-3.09%)
Mar 20, 2012 21.42 21.44 21.20 21.38 965,423 -0.27(-1.25%)
Mar 19, 2012 21.62 21.70 21.48 21.65 1,230,514 -0.16(-0.73%)
Mar 16, 2012 21.98 22.05 21.76 21.81 1,925,876 +0.06(+0.28%)
Mar 15, 2012 21.68 21.83 21.60 21.75 1,112,701 +0.16(+0.74%)
Mar 14, 2012 21.58 21.73 21.43 21.59 1,334,354 +0.45(+2.13%)
Mar 13, 2012 20.86 21.15 20.84 21.14 2,088,426 +0.29(+1.39%)
Mar 12, 2012 20.93 21.02 20.78 20.85 635,962 -0.41(-1.93%)
Mar 09, 2012 21.06 21.45 20.95 21.26 2,806,906 +0.84(+4.11%)
Mar 08, 2012 20.44 20.47 20.32 20.42 3,826,843 +0.00(+0.00%)
Mar 07, 2012 20.39 20.47 20.23 20.42 635,810 +0.06(+0.29%)
Mar 06, 2012 20.35 20.42 20.22 20.36 1,289,756 -0.37(-1.78%)
Mar 05, 2012 20.69 20.82 20.64 20.73 1,298,460 -0.64(-2.99%)
Mar 02, 2012 21.43 21.45 21.27 21.37 948,833 -0.20(-0.93%)
Mar 01, 2012 21.49 21.72 21.39 21.57 1,237,681 +0.18(+0.84%)
Feb 29, 2012 21.79 21.84 21.38 21.39 1,999,439 -0.87(-3.91%)
Feb 28, 2012 22.09 22.35 22.03 22.26 1,519,818 +0.57(+2.63%)
Feb 27, 2012 21.54 21.79 21.40 21.69 1,176,619 -0.04(-0.18%)
Feb 24, 2012 21.74 21.85 21.65 21.73 1,314,721 +0.54(+2.55%)
Feb 23, 2012 20.92 21.22 20.83 21.19 1,450,311 +0.31(+1.48%)
Feb 22, 2012 20.86 20.94 20.82 20.88 1,614,841 +0.22(+1.06%)
Feb 21, 2012 20.73 20.80 20.56 20.66 1,507,051 +0.06(+0.29%)
Feb 17, 2012 20.65 20.71 20.52 20.60 522,030 +0.10(+0.49%)
Feb 16, 2012 20.21 20.52 20.21 20.50 1,319,406 +0.51(+2.55%)
Feb 15, 2012 19.97 20.15 19.95 19.99 2,194,839 +0.86(+4.50%)
Feb 14, 2012 19.23 19.23 19.00 19.13 1,245,532 -0.35(-1.80%)
Feb 13, 2012 19.56 19.58 19.39 19.48 809,578 -0.05(-0.26%)
Feb 10, 2012 19.69 19.69 19.41 19.53 1,750,920 -0.38(-1.91%)
Feb 09, 2012 19.94 20.00 19.80 19.91 885,141 +0.02(+0.10%)
Feb 08, 2012 19.79 20.01 19.78 19.89 1,195,501 +0.21(+1.07%)
Feb 07, 2012 19.64 19.71 19.16 19.68 1,664,371 +0.24(+1.23%)
Feb 06, 2012 19.36 19.46 19.28 19.44 1,322,696 +0.23(+1.20%)
Feb 03, 2012 18.85 19.32 18.79 19.21 4,454,429 +2.12(+12.40%)
Feb 02, 2012 17.65 17.68 16.85 17.09 3,879,801 -1.10(-6.05%)
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.