Chronicle Journal: Finance

Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.19 37.31 37.01 37.01 525,800 -0.09(-0.24%)
Nov 29, 2005 37.35 37.46 37.09 37.10 582,600 -0.26(-0.70%)
Nov 28, 2005 37.25 37.45 37.05 37.36 1,339,000 +0.90(+2.47%)
Nov 25, 2005 36.56 36.67 36.39 36.46 183,500 -0.23(-0.63%)
Nov 23, 2005 36.35 36.81 36.35 36.69 640,500 +0.44(+1.21%)
Nov 22, 2005 36.13 36.35 35.95 36.25 504,000 -0.21(-0.58%)
Nov 21, 2005 36.20 36.58 36.08 36.46 962,400 +1.25(+3.55%)
Nov 18, 2005 35.17 35.39 34.31 35.21 897,700 +0.53(+1.53%)
Nov 17, 2005 34.00 34.68 34.00 34.68 1,003,900 +1.05(+3.12%)
Nov 16, 2005 33.50 33.66 33.25 33.63 322,300 -0.08(-0.24%)
Nov 15, 2005 33.88 33.93 33.56 33.71 377,400 -0.18(-0.53%)
Nov 14, 2005 33.75 33.99 33.72 33.89 389,100 -0.01(-0.03%)
Nov 11, 2005 34.09 33.98 33.78 33.90 724,300 -0.18(-0.53%)
Nov 10, 2005 34.15 34.15 33.75 34.08 385,600 -0.21(-0.61%)
Nov 09, 2005 34.04 34.44 33.97 34.29 761,100 +0.82(+2.45%)
Nov 08, 2005 33.41 33.55 33.35 33.47 311,300 -0.01(-0.03%)
Nov 07, 2005 33.22 33.55 33.15 33.48 336,600 +0.18(+0.54%)
Nov 04, 2005 33.10 33.42 33.07 33.30 443,200 +0.36(+1.09%)
Nov 03, 2005 32.69 33.00 32.69 32.94 420,200 +0.19(+0.58%)
Nov 02, 2005 32.45 32.82 32.45 32.75 502,900 -0.20(-0.61%)
Nov 01, 2005 32.91 33.19 32.90 32.95 504,200 +0.15(+0.46%)
Oct 31, 2005 32.42 32.83 32.42 32.80 549,100 +0.37(+1.14%)
Oct 28, 2005 31.95 32.47 31.94 32.43 579,600 +0.61(+1.92%)
Oct 27, 2005 32.19 32.24 31.80 31.82 459,300 -0.55(-1.70%)
Oct 26, 2005 32.41 32.64 32.30 32.37 267,800 +0.03(+0.09%)
Oct 25, 2005 32.65 32.84 32.29 32.34 698,500 -0.45(-1.37%)
Oct 24, 2005 32.45 32.84 32.27 32.79 336,700 +0.10(+0.31%)
Oct 21, 2005 32.78 32.99 32.55 32.69 299,400 -0.17(-0.52%)
Oct 20, 2005 32.85 33.28 32.74 32.86 400,500 -0.39(-1.17%)
Oct 19, 2005 32.85 33.30 32.81 33.25 514,200 +0.07(+0.21%)
Oct 18, 2005 33.35 33.36 33.06 33.18 341,000 -0.28(-0.84%)
Oct 17, 2005 33.22 33.50 33.15 33.46 321,100 -0.01(-0.03%)
Oct 14, 2005 33.25 33.53 33.00 33.47 448,000 +0.64(+1.95%)
Oct 13, 2005 32.70 32.86 32.41 32.83 484,900 -0.09(-0.27%)
Oct 12, 2005 32.94 33.00 32.55 32.92 1,173,500 +0.08(+0.24%)
Oct 11, 2005 33.01 33.13 32.73 32.84 570,600 -0.26(-0.79%)
Oct 10, 2005 33.10 33.23 33.00 33.10 348,000 +0.05(+0.15%)
Oct 07, 2005 33.25 33.44 32.97 33.05 427,500 -0.11(-0.33%)
Oct 06, 2005 33.49 33.55 33.04 33.16 780,100 -0.43(-1.28%)
Oct 05, 2005 34.17 34.20 33.59 33.59 818,600 -0.64(-1.87%)
Oct 04, 2005 34.12 34.63 34.11 34.23 1,090,200 +1.16(+3.51%)
Oct 03, 2005 33.08 33.15 32.96 33.07 600,700 -0.12(-0.36%)
Sep 30, 2005 33.13 33.22 33.00 33.19 809,000 -0.19(-0.57%)
Sep 29, 2005 33.22 33.45 33.04 33.38 773,900 -0.15(-0.45%)
Sep 28, 2005 33.29 33.77 33.25 33.53 1,027,800 -0.50(-1.47%)
Sep 27, 2005 33.83 34.03 33.61 34.03 787,600 +0.20(+0.59%)
Sep 26, 2005 33.79 33.93 33.75 33.83 638,300 +0.12(+0.36%)
Sep 23, 2005 33.71 33.89 33.47 33.71 972,400 -0.24(-0.71%)
Sep 22, 2005 34.75 34.80 33.95 33.95 2,391,300 -2.02(-5.62%)
Sep 21, 2005 35.98 36.12 35.73 35.97 693,100 +0.00(+0.00%)
Sep 20, 2005 36.40 36.41 35.94 35.97 744,600 -0.58(-1.59%)
Sep 19, 2005 36.49 36.70 36.40 36.55 490,300 -0.15(-0.41%)
Sep 16, 2005 36.30 36.74 36.30 36.70 561,400 +0.40(+1.10%)
Sep 15, 2005 36.45 36.69 36.30 36.30 636,400 +0.40(+1.11%)
Sep 14, 2005 36.01 36.15 35.75 35.90 384,700 -0.50(-1.37%)
Sep 13, 2005 36.45 36.53 36.27 36.40 587,400 +0.21(+0.58%)
Sep 12, 2005 36.26 36.40 36.14 36.19 476,600 -0.12(-0.33%)
Sep 09, 2005 35.82 36.39 35.75 36.31 715,500 +0.81(+2.28%)
Sep 08, 2005 35.42 35.58 35.36 35.50 303,500 -0.08(-0.22%)
Sep 07, 2005 35.52 35.61 35.41 35.58 502,400 +0.12(+0.34%)
Sep 06, 2005 34.77 35.60 34.75 35.46 1,156,100 +1.37(+4.02%)
Sep 02, 2005 33.85 34.09 33.85 34.09 365,400 +0.23(+0.68%)
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.