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 (%)
Apr 30, 2018 45.74 46.05 45.46 45.83 1,113,163 +0.33(+0.73%)
Apr 27, 2018 47.34 47.35 44.53 45.50 6,676,317 -4.68(-9.33%)
Apr 26, 2018 49.99 50.47 49.80 50.18 1,124,487 +0.60(+1.21%)
Apr 25, 2018 49.63 49.70 49.22 49.58 802,158 +0.19(+0.38%)
Apr 24, 2018 49.98 50.00 49.13 49.39 1,256,903 -0.02(-0.04%)
Apr 23, 2018 49.77 49.77 49.33 49.41 930,087 -0.35(-0.70%)
Apr 20, 2018 50.00 50.00 49.54 49.76 1,341,692 +0.03(+0.06%)
Apr 19, 2018 49.88 49.90 49.26 49.73 1,921,287 -0.73(-1.45%)
Apr 18, 2018 50.30 50.61 50.26 50.46 1,970,124 +0.69(+1.39%)
Apr 17, 2018 49.77 50.00 49.55 49.77 1,026,266 +0.42(+0.85%)
Apr 16, 2018 49.46 49.59 49.13 49.35 681,948 +0.46(+0.94%)
Apr 13, 2018 49.12 49.14 48.61 48.89 699,915 -0.25(-0.51%)
Apr 12, 2018 48.96 49.29 48.80 49.14 779,039 -0.21(-0.43%)
Apr 11, 2018 49.38 49.81 49.11 49.35 549,822 -0.40(-0.80%)
Apr 10, 2018 49.73 49.87 49.44 49.75 1,088,762 +1.18(+2.43%)
Apr 09, 2018 48.92 49.12 48.57 48.57 611,232 +0.13(+0.27%)
Apr 06, 2018 48.77 49.10 48.23 48.44 892,575 -0.71(-1.44%)
Apr 05, 2018 49.05 49.31 48.92 49.15 882,604 +0.18(+0.37%)
Apr 04, 2018 47.86 49.03 47.76 48.97 907,359 +0.13(+0.27%)
Apr 03, 2018 48.50 48.93 48.08 48.84 1,907,072 +0.85(+1.77%)
Apr 02, 2018 48.42 48.55 47.71 47.99 2,178,417 -0.35(-0.72%)
Mar 29, 2018 48.34 48.34 48.34 0 +0.26(+0.54%)
Mar 28, 2018 48.63 48.93 47.86 48.08 2,809,978 +0.21(+0.44%)
Mar 27, 2018 49.20 49.23 47.55 47.87 1,473,138 -0.80(-1.64%)
Mar 26, 2018 48.48 48.68 47.93 48.67 931,572 +0.78(+1.63%)
Mar 23, 2018 48.81 48.94 47.85 47.89 915,838 -0.24(-0.50%)
Mar 22, 2018 48.56 48.87 48.00 48.13 1,581,301 -0.56(-1.15%)
Mar 21, 2018 48.76 49.19 48.62 48.69 624,010 -0.14(-0.29%)
Mar 20, 2018 48.48 48.89 48.39 48.83 947,716 +0.49(+1.01%)
Mar 19, 2018 48.64 48.67 47.71 48.34 1,839,342 -2.30(-4.54%)
Mar 16, 2018 50.75 50.78 50.35 50.64 964,301 -0.70(-1.36%)
Mar 15, 2018 51.31 51.59 51.12 51.34 536,929 +0.39(+0.77%)
Mar 14, 2018 50.96 51.14 50.73 50.95 927,471 +0.88(+1.76%)
Mar 13, 2018 50.34 50.61 49.95 50.07 1,257,931 +0.06(+0.12%)
Mar 12, 2018 50.02 50.39 49.92 50.01 1,385,489 -1.39(-2.70%)
Mar 09, 2018 51.17 51.44 50.86 51.40 1,289,106 +0.12(+0.23%)
Mar 08, 2018 51.17 51.40 51.04 51.28 793,814 +0.39(+0.77%)
Mar 07, 2018 51.09 50.89 1,230,964 +0.73(+1.46%)
Mar 06, 2018 50.17 50.49 50.05 50.16 1,069,974 -0.37(-0.73%)
Mar 05, 2018 49.35 50.72 49.35 50.53 1,108,722 +0.85(+1.71%)
Mar 02, 2018 48.66 49.73 48.44 49.68 843,227 +0.96(+1.97%)
Mar 01, 2018 49.80 49.94 48.32 48.72 1,187,515 -1.74(-3.45%)
Feb 28, 2018 50.83 51.00 50.44 50.46 863,488 +0.19(+0.38%)
Feb 27, 2018 50.80 50.92 50.22 50.27 859,449 -0.65(-1.28%)
Feb 26, 2018 50.69 50.99 50.53 50.92 877,983 +0.69(+1.37%)
Feb 23, 2018 50.16 50.26 49.62 50.23 1,438,056 +0.38(+0.76%)
Feb 22, 2018 49.67 49.85 885,783 +0.35(+0.71%)
Feb 21, 2018 50.05 50.54 49.49 49.50 916,682 +0.09(+0.18%)
Feb 20, 2018 49.40 49.88 49.30 49.41 698,821 -0.14(-0.28%)
Feb 16, 2018 49.55 49.55 49.55 0 +0.74(+1.52%)
Feb 15, 2018 48.93 48.93 48.17 48.81 623,733 +0.22(+0.45%)
Feb 14, 2018 47.15 48.69 47.12 48.59 1,343,292 +1.37(+2.90%)
Feb 13, 2018 47.08 47.34 46.80 47.22 1,309,311 -1.05(-2.18%)
Feb 12, 2018 47.72 48.49 47.27 48.27 1,211,788 +1.22(+2.59%)
Feb 09, 2018 47.45 47.78 45.33 47.05 2,103,801 +0.09(+0.19%)
Feb 08, 2018 48.57 48.76 46.96 46.96 2,578,023 -3.16(-6.30%)
Feb 07, 2018 50.50 50.95 49.93 50.12 1,131,796 -0.65(-1.28%)
Feb 06, 2018 49.01 51.18 48.80 50.77 2,665,628 +1.57(+3.19%)
Feb 05, 2018 50.68 50.69 48.31 49.20 2,591,390 -2.79(-5.37%)
Feb 02, 2018 53.00 53.91 51.57 51.99 3,954,183 +2.84(+5.78%)
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.