Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 5:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 49.00 50.06 48.70 48.94 1,270,500 -2.19(-4.28%)
Apr 27, 2006 51.76 51.80 50.54 51.13 737,600 -1.16(-2.22%)
Apr 26, 2006 51.67 52.29 51.67 52.29 599,300 +0.42(+0.81%)
Apr 25, 2006 52.00 52.19 51.65 51.87 333,100 +0.09(+0.17%)
Apr 24, 2006 51.69 51.90 51.20 51.78 564,500 -0.17(-0.33%)
Apr 21, 2006 51.13 52.29 51.00 51.95 1,000,600 +1.19(+2.34%)
Apr 20, 2006 50.00 50.87 50.00 50.76 878,300 +1.02(+2.05%)
Apr 19, 2006 49.08 49.87 49.05 49.74 471,800 +0.66(+1.34%)
Apr 18, 2006 48.00 49.10 48.00 49.08 588,400 +1.78(+3.76%)
Apr 17, 2006 47.50 47.57 47.19 47.30 358,900 +0.19(+0.40%)
Apr 13, 2006 46.84 47.55 46.45 47.11 638,000 +0.27(+0.58%)
Apr 12, 2006 46.00 46.93 45.70 46.84 815,500 +0.48(+1.04%)
Apr 11, 2006 47.10 47.11 46.36 46.36 629,300 -1.14(-2.40%)
Apr 10, 2006 47.59 47.75 47.30 47.50 283,600 -0.47(-0.98%)
Apr 07, 2006 48.13 48.36 47.75 47.97 304,300 -0.16(-0.33%)
Apr 06, 2006 48.30 48.40 47.76 48.13 403,400 +0.17(+0.35%)
Apr 05, 2006 47.70 48.11 47.52 47.96 422,800 +0.49(+1.03%)
Apr 04, 2006 47.47 47.67 47.24 47.47 277,400 +0.23(+0.49%)
Apr 03, 2006 46.95 47.56 46.67 47.24 581,600 +1.17(+2.54%)
Mar 31, 2006 46.20 46.35 45.90 46.07 521,200 -0.35(-0.75%)
Mar 30, 2006 46.00 46.62 45.94 46.42 490,600 +0.37(+0.80%)
Mar 29, 2006 45.23 46.05 45.23 46.05 1,154,400 +1.49(+3.34%)
Mar 28, 2006 44.95 44.95 44.39 44.56 884,700 -0.14(-0.31%)
Mar 27, 2006 45.29 45.29 44.60 44.70 1,668,200 -0.86(-1.89%)
Mar 24, 2006 45.29 45.65 45.28 45.56 500,600 -0.43(-0.93%)
Mar 23, 2006 46.24 46.35 45.78 45.99 445,500 -0.69(-1.48%)
Mar 22, 2006 46.22 46.80 46.06 46.68 887,900 +0.18(+0.39%)
Mar 21, 2006 46.69 47.15 46.50 46.50 498,700 -0.67(-1.42%)
Mar 20, 2006 46.92 47.22 46.80 47.17 304,800 +0.38(+0.81%)
Mar 17, 2006 46.70 46.83 46.51 46.79 628,300 +0.80(+1.74%)
Mar 16, 2006 46.03 46.10 45.85 45.99 714,700 -0.69(-1.48%)
Mar 15, 2006 46.50 47.51 46.28 46.68 917,100 +0.17(+0.37%)
Mar 14, 2006 46.77 48.01 46.42 46.51 2,460,200 -0.27(-0.58%)
Mar 13, 2006 46.78 46.95 46.52 46.78 438,700 +0.00(+0.00%)
Mar 10, 2006 46.55 46.98 46.27 46.78 333,700 +0.08(+0.17%)
Mar 09, 2006 46.70 46.82 46.40 46.70 573,300 +0.49(+1.06%)
Mar 08, 2006 45.99 46.21 45.59 46.21 933,000 +0.69(+1.52%)
Mar 07, 2006 45.76 45.93 45.39 45.52 496,100 -0.81(-1.75%)
Mar 06, 2006 46.60 46.84 46.20 46.33 508,600 +0.82(+1.80%)
Mar 03, 2006 45.05 45.95 45.00 45.51 670,700 -0.48(-1.04%)
Mar 02, 2006 46.00 46.23 45.61 45.99 862,300 -1.16(-2.46%)
Mar 01, 2006 47.00 47.45 46.97 47.15 765,600 +0.27(+0.58%)
Feb 28, 2006 48.26 47.51 46.81 46.88 626,100 -1.38(-2.86%)
Feb 27, 2006 48.20 48.29 48.04 48.26 628,300 -0.03(-0.06%)
Feb 24, 2006 47.89 48.31 47.80 48.29 590,200 +0.78(+1.64%)
Feb 23, 2006 47.71 47.92 47.25 47.51 780,400 +0.66(+1.41%)
Feb 22, 2006 46.09 46.90 46.05 46.85 705,700 +1.07(+2.34%)
Feb 21, 2006 45.89 45.90 45.57 45.78 868,500 -0.23(-0.50%)
Feb 17, 2006 46.45 46.45 45.72 46.01 1,079,400 -1.72(-3.60%)
Feb 16, 2006 47.15 47.75 47.15 47.73 914,000 +0.34(+0.72%)
Feb 15, 2006 47.18 48.11 47.05 47.39 1,778,400 -2.41(-4.84%)
Feb 14, 2006 49.20 49.94 48.91 49.80 821,000 +1.07(+2.20%)
Feb 13, 2006 48.57 49.00 48.52 48.73 522,600 -0.89(-1.79%)
Feb 10, 2006 49.52 49.95 49.15 49.62 580,000 +0.47(+0.96%)
Feb 09, 2006 48.89 49.51 48.75 49.15 1,746,100 +1.14(+2.37%)
Feb 08, 2006 47.10 48.13 47.04 48.01 956,300 +0.01(+0.02%)
Feb 07, 2006 48.44 48.44 47.87 48.00 671,500 -0.83(-1.70%)
Feb 06, 2006 48.72 48.89 48.51 48.83 701,900 +0.14(+0.29%)
Feb 03, 2006 48.90 48.97 48.35 48.69 847,400 -0.21(-0.43%)
Feb 02, 2006 49.06 49.35 48.60 48.90 1,386,000 +0.91(+1.90%)
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.