Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.06 USD +2.22 (+2.18%)
Streaming Delayed Price Updated: 3:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.59 17.67 17.46 17.64 1,479,051 -0.32(-1.78%)
Apr 29, 2014 17.98 18.05 17.91 17.96 993,686 +0.01(+0.06%)
Apr 28, 2014 17.87 17.98 17.69 17.95 1,437,781 +0.08(+0.45%)
Apr 25, 2014 17.93 17.99 17.77 17.87 1,178,778 -0.28(-1.54%)
Apr 24, 2014 18.16 18.19 17.85 18.15 2,610,556 -0.51(-2.73%)
Apr 23, 2014 18.73 18.74 18.62 18.66 724,375 -0.02(-0.11%)
Apr 22, 2014 18.64 18.75 18.57 18.68 1,474,841 -0.32(-1.68%)
Apr 21, 2014 18.81 19.05 18.80 19.00 1,293,723 +0.29(+1.55%)
Apr 17, 2014 18.80 18.71 18.71 18.71 961,800 -0.07(-0.37%)
Apr 16, 2014 18.75 18.81 18.66 18.78 1,027,121 +0.23(+1.24%)
Apr 15, 2014 18.58 18.64 18.33 18.55 1,313,397 -0.04(-0.22%)
Apr 14, 2014 18.60 18.72 18.50 18.59 1,076,994 +0.21(+1.14%)
Apr 11, 2014 18.33 18.41 18.28 18.38 1,265,935 +0.23(+1.27%)
Apr 10, 2014 18.49 18.55 18.13 18.15 2,540,406 -0.67(-3.56%)
Apr 09, 2014 18.68 18.87 18.56 18.82 1,143,712 -0.08(-0.42%)
Apr 08, 2014 18.92 19.01 18.86 18.90 1,796,268 -0.15(-0.79%)
Apr 07, 2014 19.18 19.26 18.92 19.05 1,821,927 +0.02(+0.11%)
Apr 04, 2014 19.26 19.34 18.95 19.03 1,378,645 -0.06(-0.31%)
Apr 03, 2014 19.25 19.28 18.95 19.09 1,856,316 -0.20(-1.04%)
Apr 02, 2014 19.19 19.34 19.08 19.29 1,442,463 -0.15(-0.77%)
Apr 01, 2014 19.42 19.46 19.29 19.44 2,230,045 +0.32(+1.67%)
Mar 31, 2014 19.12 19.25 19.08 19.12 2,966,906 +0.47(+2.52%)
Mar 28, 2014 18.60 18.79 18.60 18.65 2,966,112 +0.38(+2.08%)
Mar 27, 2014 18.32 18.39 18.18 18.27 2,873,563 +0.22(+1.22%)
Mar 26, 2014 18.31 18.40 18.02 18.05 2,317,295 -0.20(-1.10%)
Mar 25, 2014 17.96 18.25 17.92 18.25 3,361,920 +0.60(+3.40%)
Mar 24, 2014 17.74 17.78 17.54 17.65 2,850,356 -0.11(-0.62%)
Mar 21, 2014 17.61 17.85 17.61 17.76 4,025,212 +0.15(+0.85%)
Mar 20, 2014 17.32 17.62 17.31 17.61 3,191,982 +0.46(+2.68%)
Mar 19, 2014 17.17 17.35 17.04 17.15 3,527,206 +0.00(+0.00%)
Mar 18, 2014 16.98 17.21 16.92 17.15 1,939,592 -0.07(-0.41%)
Mar 17, 2014 17.15 17.34 17.15 17.22 1,202,058 +0.05(+0.29%)
Mar 14, 2014 17.26 17.33 17.12 17.17 3,085,464 -0.46(-2.61%)
Mar 13, 2014 17.88 17.89 17.50 17.63 2,433,232 -0.21(-1.18%)
Mar 12, 2014 17.73 17.85 17.69 17.84 1,514,536 -0.01(-0.06%)
Mar 11, 2014 18.04 18.04 17.77 17.85 1,681,233 -0.19(-1.05%)
Mar 10, 2014 18.13 18.17 17.86 18.04 1,603,695 +0.09(+0.50%)
Mar 07, 2014 17.93 17.99 17.72 17.95 1,523,411 +0.09(+0.50%)
Mar 06, 2014 17.89 17.92 17.82 17.86 1,602,522 +0.38(+2.17%)
Mar 05, 2014 17.47 17.59 17.43 17.48 1,002,426 +0.12(+0.69%)
Mar 04, 2014 17.43 17.52 17.31 17.36 1,457,231 +0.15(+0.87%)
Mar 03, 2014 17.20 17.28 17.04 17.21 1,822,632 -0.34(-1.94%)
Feb 28, 2014 17.53 17.66 17.43 17.55 2,202,363 +0.03(+0.17%)
Feb 27, 2014 17.38 17.64 17.27 17.52 3,096,099 +0.14(+0.81%)
Feb 26, 2014 17.35 17.53 17.16 17.38 1,757,006 +0.10(+0.58%)
Feb 25, 2014 17.26 17.35 17.17 17.28 1,950,773 -0.12(-0.69%)
Feb 24, 2014 17.39 17.48 17.32 17.40 1,962,420 +0.28(+1.64%)
Feb 21, 2014 17.24 17.33 17.12 17.12 1,403,455 -0.05(-0.29%)
Feb 20, 2014 17.10 17.22 16.98 17.17 1,791,726 +0.10(+0.59%)
Feb 19, 2014 17.11 17.25 17.02 17.07 2,655,435 -0.27(-1.56%)
Feb 18, 2014 17.30 17.39 17.20 17.34 1,832,562 +0.28(+1.64%)
Feb 14, 2014 16.79 17.06 17.06 17.06 4,011,900 -0.14(-0.81%)
Feb 13, 2014 16.84 17.28 16.75 17.20 4,259,189 -0.12(-0.69%)
Feb 12, 2014 17.12 17.36 17.11 17.32 2,781,061 +0.21(+1.23%)
Feb 11, 2014 16.80 17.17 16.74 17.11 4,863,102 +0.43(+2.58%)
Feb 10, 2014 16.70 16.79 16.52 16.68 2,218,832 -0.14(-0.83%)
Feb 07, 2014 16.73 16.87 16.52 16.82 3,625,593 +0.30(+1.82%)
Feb 06, 2014 15.45 16.74 15.45 16.52 6,322,615 +0.62(+3.90%)
Feb 05, 2014 15.86 15.96 15.67 15.90 2,812,908 -0.20(-1.24%)
Feb 04, 2014 15.28 16.34 15.28 16.10 7,937,064 +0.85(+5.57%)
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.