Chronicle Journal: Finance

Sony Corp (NY: SNE )

94.68 USD +1.39 (+1.49%)
Official Closing Price Updated: 4:19 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.57 30.82 29.06 29.39 2,348,564 -1.15(-3.77%)
Oct 29, 2009 30.02 30.67 29.99 30.54 2,050,069 +1.91(+6.67%)
Oct 28, 2009 28.95 29.29 28.56 28.63 1,077,091 -0.59(-2.02%)
Oct 27, 2009 29.68 29.68 29.13 29.22 931,226 +0.06(+0.21%)
Oct 26, 2009 29.40 29.61 28.85 29.16 1,169,601 +0.25(+0.86%)
Oct 23, 2009 28.99 29.03 28.77 28.91 783,041 -0.35(-1.20%)
Oct 22, 2009 28.93 29.38 28.64 29.26 877,237 +0.30(+1.04%)
Oct 21, 2009 29.12 29.51 28.93 28.96 1,138,261 -0.15(-0.52%)
Oct 20, 2009 28.81 29.16 28.80 29.11 740,157 -0.40(-1.36%)
Oct 19, 2009 29.26 29.65 29.21 29.51 1,181,332 +0.63(+2.18%)
Oct 16, 2009 28.68 29.11 28.60 28.88 984,616 -0.34(-1.16%)
Oct 15, 2009 28.70 29.35 28.66 29.22 2,079,001 +0.66(+2.31%)
Oct 14, 2009 28.48 28.64 28.25 28.56 1,874,130 +0.36(+1.28%)
Oct 13, 2009 28.47 28.55 28.10 28.20 1,851,459 -0.42(-1.47%)
Oct 12, 2009 28.86 29.18 28.57 28.62 531,335 +0.18(+0.63%)
Oct 09, 2009 28.36 28.50 28.22 28.44 658,290 +0.24(+0.85%)
Oct 08, 2009 28.34 28.54 28.10 28.20 967,341 +0.11(+0.39%)
Oct 07, 2009 27.93 28.13 27.83 28.09 853,191 +0.46(+1.66%)
Oct 06, 2009 27.33 27.90 27.33 27.63 837,155 +0.46(+1.69%)
Oct 05, 2009 26.81 27.21 26.63 27.17 1,443,373 +0.01(+0.04%)
Oct 02, 2009 27.36 27.49 26.95 27.16 1,210,652 -0.86(-3.07%)
Oct 01, 2009 28.70 28.99 28.00 28.02 1,256,419 -1.18(-4.04%)
Sep 30, 2009 29.65 29.69 28.99 29.20 1,086,305 -0.19(-0.65%)
Sep 29, 2009 29.58 29.70 29.19 29.39 813,551 -0.72(-2.39%)
Sep 28, 2009 29.43 30.15 29.59 30.11 997,998 +0.68(+2.31%)
Sep 25, 2009 29.31 29.91 29.26 29.43 2,439,849 +0.62(+2.15%)
Sep 24, 2009 29.20 29.39 28.50 28.81 1,748,966 +0.66(+2.34%)
Sep 23, 2009 28.45 28.70 28.12 28.15 896,430 -0.22(-0.78%)
Sep 22, 2009 28.49 28.74 28.37 28.37 838,949 +0.04(+0.14%)
Sep 21, 2009 28.16 28.47 28.06 28.33 631,211 -0.13(-0.46%)
Sep 18, 2009 28.43 28.67 28.38 28.46 1,087,248 +0.92(+3.34%)
Sep 17, 2009 27.62 27.96 27.48 27.54 1,158,598 +0.09(+0.33%)
Sep 16, 2009 27.50 27.71 27.32 27.45 1,009,907 +0.70(+2.62%)
Sep 15, 2009 26.68 26.85 26.53 26.75 725,368 -0.26(-0.96%)
Sep 14, 2009 26.76 27.07 26.70 27.01 898,316 -0.26(-0.95%)
Sep 11, 2009 27.20 27.46 27.10 27.27 624,422 +0.28(+1.04%)
Sep 10, 2009 26.76 27.01 26.48 26.99 586,830 +0.40(+1.50%)
Sep 09, 2009 26.57 26.76 26.43 26.59 659,074 -0.31(-1.15%)
Sep 08, 2009 26.81 27.05 26.71 26.90 380,699 +0.39(+1.47%)
Sep 04, 2009 26.34 26.68 25.98 26.51 526,605 +0.23(+0.88%)
Sep 03, 2009 26.38 26.44 26.01 26.28 541,966 -0.01(-0.04%)
Sep 02, 2009 26.13 26.47 26.13 26.29 744,193 -0.10(-0.38%)
Sep 01, 2009 26.60 27.07 26.29 26.39 1,278,843 -0.35(-1.31%)
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%)
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.