Chronicle Journal: Finance

Sony Corp (NY: SNE )

93.29 USD -0.78 (-0.83%)
Official Closing Price Updated: 7:12 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.88 34.26 33.56 33.84 1,162,316 +0.02(+0.06%)
Oct 28, 2010 33.68 33.97 33.63 33.82 1,116,355 -0.03(-0.09%)
Oct 27, 2010 33.76 33.90 33.39 33.85 709,218 +0.29(+0.86%)
Oct 25, 2010 33.69 34.00 33.50 33.56 579,743 +0.13(+0.39%)
Oct 22, 2010 33.58 33.62 33.33 33.43 724,748 +0.03(+0.09%)
Oct 21, 2010 33.54 33.68 33.10 33.40 778,359 +0.19(+0.57%)
Oct 20, 2010 32.91 33.34 32.88 33.21 804,821 +0.34(+1.03%)
Oct 19, 2010 32.76 33.12 32.61 32.87 1,007,868 -0.08(-0.24%)
Oct 18, 2010 32.60 33.05 32.60 32.95 817,177 +0.82(+2.55%)
Oct 15, 2010 32.35 32.35 31.86 32.13 669,502 -0.09(-0.28%)
Oct 14, 2010 32.35 32.35 32.04 32.22 746,324 +0.27(+0.85%)
Oct 13, 2010 31.89 32.18 31.85 31.95 782,644 +0.06(+0.19%)
Oct 12, 2010 31.62 31.93 31.50 31.89 619,255 -0.35(-1.09%)
Oct 11, 2010 32.20 32.33 32.15 32.24 526,967 -0.02(-0.06%)
Oct 08, 2010 32.26 32.39 31.95 32.26 1,534,267 +0.78(+2.48%)
Oct 07, 2010 31.75 31.78 31.34 31.48 1,578,839 -0.01(-0.03%)
Oct 06, 2010 31.50 31.60 31.36 31.49 710,577 +0.02(+0.06%)
Oct 05, 2010 31.26 31.60 31.16 31.47 1,545,580 +0.99(+3.25%)
Oct 04, 2010 30.67 30.68 30.23 30.48 602,514 -0.06(-0.20%)
Oct 01, 2010 30.54 30.80 30.40 30.54 944,846 -0.38(-1.23%)
Sep 30, 2010 31.16 31.39 30.73 30.92 1,376,391 -0.53(-1.69%)
Sep 29, 2010 31.35 31.63 31.32 31.45 857,838 +0.68(+2.21%)
Sep 28, 2010 30.77 30.87 30.45 30.77 809,693 -0.09(-0.29%)
Sep 27, 2010 31.02 31.18 30.82 30.86 712,265 -0.14(-0.45%)
Sep 24, 2010 30.74 31.10 30.65 31.00 493,277 +0.94(+3.13%)
Sep 23, 2010 30.08 30.33 29.87 30.06 824,175 -0.22(-0.73%)
Sep 22, 2010 30.53 30.73 30.22 30.28 612,938 -0.68(-2.20%)
Sep 21, 2010 30.87 31.14 30.74 30.96 717,400 -0.57(-1.81%)
Sep 20, 2010 30.97 31.63 30.85 31.53 587,612 +0.61(+1.97%)
Sep 17, 2010 30.92 31.17 30.78 30.92 775,705 +0.23(+0.75%)
Sep 15, 2010 30.28 30.73 30.20 30.69 873,924 +0.81(+2.71%)
Sep 14, 2010 29.89 29.95 29.74 29.88 803,221 -0.25(-0.83%)
Sep 13, 2010 30.02 30.16 29.90 30.13 493,150 +0.18(+0.60%)
Sep 10, 2010 29.79 29.99 29.77 29.95 1,045,369 +0.30(+1.01%)
Sep 09, 2010 29.70 29.90 29.50 29.65 842,044 +0.25(+0.85%)
Sep 08, 2010 29.46 29.55 29.33 29.40 953,507 -0.12(-0.41%)
Sep 07, 2010 29.72 29.82 29.49 29.52 415,094 -0.40(-1.34%)
Sep 03, 2010 29.82 29.98 29.62 29.92 1,037,998 +0.86(+2.96%)
Sep 02, 2010 28.81 29.07 28.69 29.06 797,965 +0.14(+0.48%)
Sep 01, 2010 28.35 28.95 28.34 28.92 751,112 +0.88(+3.14%)
Aug 31, 2010 28.05 28.36 27.86 28.04 2,800 -0.49(-1.72%)
Aug 30, 2010 28.66 28.82 28.49 28.53 540,380 -0.35(-1.21%)
Aug 27, 2010 28.88 28.93 28.51 28.88 1,400,864 +0.87(+3.11%)
Aug 26, 2010 28.19 28.36 27.92 28.01 704,141 -0.29(-1.02%)
Aug 25, 2010 28.02 28.38 27.86 28.30 900,274 +0.23(+0.82%)
Aug 24, 2010 28.46 28.46 28.06 28.07 1,011,572 -0.87(-3.01%)
Aug 23, 2010 29.30 29.40 28.94 28.94 707,067 -0.57(-1.93%)
Aug 20, 2010 29.43 29.55 29.17 29.51 692,285 -0.41(-1.37%)
Aug 19, 2010 30.03 30.31 29.65 29.92 789,428 +0.04(+0.13%)
Aug 18, 2010 29.87 30.02 29.68 29.88 379,967 -0.15(-0.50%)
Aug 17, 2010 29.87 30.18 29.84 30.03 517,889 +0.43(+1.45%)
Aug 16, 2010 29.40 29.65 29.32 29.60 863,082 -0.41(-1.37%)
Aug 13, 2010 30.01 30.26 29.90 30.01 715,646 +0.32(+1.08%)
Aug 12, 2010 29.37 29.83 29.37 29.69 737,474 -0.11(-0.37%)
Aug 11, 2010 30.48 30.48 29.75 29.80 1,250,761 -1.30(-4.18%)
Aug 10, 2010 31.05 31.27 30.76 31.10 662,537 -0.60(-1.89%)
Aug 09, 2010 31.49 31.71 31.41 31.70 627,935 +0.03(+0.09%)
Aug 06, 2010 31.67 31.69 31.20 31.67 823,903 +0.40(+1.28%)
Aug 05, 2010 31.23 31.38 31.15 31.27 797,302 +0.07(+0.22%)
Aug 04, 2010 31.18 31.29 30.78 31.20 1,219,907 -0.21(-0.67%)
Aug 03, 2010 31.63 32.01 31.37 31.41 1,435,518 -0.72(-2.24%)
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.