Chronicle Journal: Finance

Sony Corp (NY: SNE )

94.07 USD +0.84 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.53 28.65 28.39 28.40 718,611 +0.30(+1.07%)
Oct 29, 2015 28.16 28.25 27.33 28.10 1,884,942 -0.87(-3.00%)
Oct 28, 2015 28.68 29.05 28.53 28.97 951,787 +0.37(+1.29%)
Oct 27, 2015 28.45 28.64 28.27 28.60 776,358 -0.34(-1.17%)
Oct 26, 2015 29.05 29.08 28.84 28.94 1,271,749 +0.14(+0.49%)
Oct 23, 2015 28.60 28.95 28.29 28.80 1,625,294 +0.06(+0.21%)
Oct 22, 2015 28.46 28.85 28.45 28.74 1,493,661 +0.64(+2.28%)
Oct 21, 2015 28.39 28.47 28.07 28.10 1,463,536 +0.87(+3.20%)
Oct 20, 2015 27.25 27.34 27.10 27.23 563,574 -0.20(-0.73%)
Oct 19, 2015 27.35 27.45 27.17 27.43 796,386 +0.25(+0.92%)
Oct 16, 2015 27.15 27.19 26.85 27.18 770,371 +0.19(+0.70%)
Oct 15, 2015 26.59 27.00 26.55 26.99 776,666 +0.98(+3.77%)
Oct 14, 2015 26.21 26.37 25.98 26.01 477,687 -0.40(-1.51%)
Oct 13, 2015 26.44 26.77 26.39 26.41 384,197 -0.30(-1.12%)
Oct 12, 2015 26.67 26.81 26.55 26.71 746,911 +0.11(+0.41%)
Oct 09, 2015 26.53 26.64 26.41 26.60 654,563 +0.18(+0.68%)
Oct 08, 2015 26.27 26.46 26.01 26.42 1,677,176 -0.34(-1.27%)
Oct 07, 2015 26.65 26.80 26.41 26.76 593,260 +0.43(+1.63%)
Oct 06, 2015 26.39 26.48 26.08 26.33 930,120 -0.16(-0.60%)
Oct 05, 2015 26.41 26.55 26.28 26.49 1,832,167 +0.73(+2.83%)
Oct 02, 2015 25.42 25.76 24.86 25.76 2,212,561 +1.04(+4.21%)
Oct 01, 2015 24.80 24.86 24.53 24.72 1,581,964 +0.22(+0.90%)
Sep 30, 2015 24.23 24.53 24.09 24.50 1,074,007 +0.89(+3.77%)
Sep 29, 2015 23.35 23.66 23.26 23.61 1,673,894 -0.44(-1.83%)
Sep 28, 2015 24.81 24.83 23.87 24.05 3,394,976 -1.29(-5.09%)
Sep 25, 2015 25.73 25.83 25.17 25.34 1,505,062 +0.32(+1.28%)
Sep 24, 2015 25.04 25.06 24.51 25.02 2,705,013 +0.04(+0.16%)
Sep 23, 2015 25.02 25.12 24.73 24.98 1,825,383 -0.04(-0.16%)
Sep 22, 2015 25.06 25.15 24.76 25.02 1,215,508 -0.44(-1.73%)
Sep 21, 2015 25.57 25.76 25.35 25.46 735,087 +0.05(+0.20%)
Sep 18, 2015 25.76 25.91 25.31 25.41 1,247,563 -1.01(-3.82%)
Sep 17, 2015 26.55 26.86 26.39 26.42 1,484,869 +0.28(+1.07%)
Sep 16, 2015 25.95 26.33 25.87 26.14 1,126,963 +0.30(+1.16%)
Sep 15, 2015 25.57 25.91 25.39 25.84 1,082,835 -0.12(-0.46%)
Sep 14, 2015 25.96 25.97 25.78 25.96 709,810 -0.20(-0.76%)
Sep 11, 2015 26.01 26.19 25.87 26.16 1,408,589 +0.23(+0.89%)
Sep 10, 2015 25.75 26.09 25.55 25.93 1,559,989 +0.87(+3.47%)
Sep 09, 2015 25.60 25.71 25.00 25.06 1,786,165 +0.16(+0.64%)
Sep 08, 2015 24.57 24.97 24.57 24.90 1,618,489 +0.34(+1.38%)
Sep 04, 2015 24.60 24.56 24.56 24.56 1,040,900 -0.76(-3.00%)
Sep 03, 2015 25.67 25.72 25.20 25.32 1,714,158 -0.15(-0.59%)
Sep 02, 2015 25.25 25.47 24.92 25.47 876,726 +0.59(+2.37%)
Sep 01, 2015 25.13 25.27 24.75 24.88 1,410,128 -0.90(-3.49%)
Aug 31, 2015 25.82 26.03 25.71 25.78 1,275,533 -0.09(-0.35%)
Aug 28, 2015 26.03 26.06 25.70 25.87 1,321,572 +0.01(+0.04%)
Aug 27, 2015 25.53 25.95 25.52 25.86 1,867,087 +0.82(+3.27%)
Aug 26, 2015 24.88 25.06 24.16 25.04 2,491,042 +1.25(+5.25%)
Aug 25, 2015 24.82 24.83 23.78 23.79 1,651,800 +0.54(+2.32%)
Aug 24, 2015 22.46 23.90 21.51 23.25 2,291,027 -1.26(-5.14%)
Aug 21, 2015 25.08 25.30 24.50 24.51 1,531,269 -1.01(-3.96%)
Aug 20, 2015 25.91 25.98 25.46 25.52 1,425,216 -1.11(-4.17%)
Aug 19, 2015 26.75 26.76 26.43 26.63 1,022,812 -0.24(-0.89%)
Aug 18, 2015 26.89 27.03 26.82 26.87 448,273 +0.04(+0.15%)
Aug 17, 2015 26.68 26.92 26.59 26.83 502,454 -0.29(-1.07%)
Aug 14, 2015 27.07 27.17 26.92 27.12 381,166 +0.15(+0.56%)
Aug 13, 2015 26.99 27.10 26.90 26.97 742,800 +0.25(+0.94%)
Aug 12, 2015 26.86 26.86 26.25 26.72 1,082,179 -0.63(-2.30%)
Aug 11, 2015 27.40 27.61 27.23 27.35 1,059,999 +0.20(+0.74%)
Aug 10, 2015 26.87 27.17 26.87 27.15 673,784 +0.32(+1.19%)
Aug 07, 2015 26.67 26.84 26.55 26.83 624,231 +0.27(+1.02%)
Aug 06, 2015 26.79 26.86 26.45 26.56 1,151,263 -0.55(-2.03%)
Aug 05, 2015 27.11 27.27 27.00 27.11 1,342,083 -0.25(-0.91%)
Aug 04, 2015 27.50 27.54 27.19 27.36 1,362,619 -0.40(-1.44%)
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.