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 31, 2006 41.38 41.50 40.82 40.98 1,350,700 -0.57(-1.37%)
Oct 30, 2006 41.30 41.73 41.21 41.55 1,136,800 +0.09(+0.22%)
Oct 27, 2006 41.59 41.80 41.35 41.46 2,217,000 -0.84(-1.99%)
Oct 26, 2006 40.76 42.37 40.76 42.30 2,872,600 +1.54(+3.78%)
Oct 25, 2006 40.49 40.81 40.26 40.76 732,900 +0.28(+0.69%)
Oct 24, 2006 40.45 40.67 40.33 40.48 783,100 +0.13(+0.32%)
Oct 23, 2006 39.97 40.66 39.87 40.35 918,500 +0.24(+0.60%)
Oct 20, 2006 39.87 40.29 39.72 40.11 1,055,400 +0.43(+1.08%)
Oct 19, 2006 39.08 39.92 38.45 39.68 3,372,500 -0.59(-1.47%)
Oct 18, 2006 40.31 40.76 39.96 40.27 1,174,900 +0.56(+1.41%)
Oct 17, 2006 40.67 40.00 39.46 39.71 1,553,700 -1.19(-2.91%)
Oct 16, 2006 40.76 41.04 40.55 40.90 1,414,100 +0.22(+0.54%)
Oct 13, 2006 40.00 40.94 39.87 40.68 2,519,900 +1.63(+4.17%)
Oct 12, 2006 38.79 39.17 38.61 39.05 1,623,300 +0.41(+1.06%)
Oct 11, 2006 37.58 39.21 37.58 38.64 2,791,300 +1.15(+3.07%)
Oct 10, 2006 37.30 37.50 37.24 37.49 1,392,000 -0.08(-0.21%)
Oct 09, 2006 37.72 37.74 37.45 37.57 973,300 -0.21(-0.56%)
Oct 06, 2006 38.00 38.00 37.38 37.78 1,700,400 -0.59(-1.54%)
Oct 05, 2006 38.00 38.40 37.85 38.37 2,534,600 -0.45(-1.16%)
Oct 04, 2006 37.93 38.88 37.80 38.82 2,544,800 -0.28(-0.72%)
Oct 03, 2006 38.90 39.33 38.65 39.10 1,688,000 -0.63(-1.59%)
Oct 02, 2006 39.87 40.10 39.61 39.73 1,755,900 -0.63(-1.56%)
Sep 29, 2006 40.30 40.59 40.27 40.36 808,800 -0.80(-1.94%)
Sep 28, 2006 41.18 41.24 40.84 41.16 959,200 -0.35(-0.84%)
Sep 27, 2006 41.26 41.85 41.26 41.51 1,174,000 +0.45(+1.10%)
Sep 26, 2006 40.70 41.11 40.55 41.06 983,700 +0.23(+0.56%)
Sep 25, 2006 40.97 41.00 40.49 40.83 720,500 -0.03(-0.07%)
Sep 22, 2006 41.45 41.45 40.71 40.86 877,000 -0.60(-1.45%)
Sep 21, 2006 41.62 41.84 41.27 41.46 419,100 -0.08(-0.19%)
Sep 20, 2006 41.39 41.80 41.36 41.54 470,000 -0.22(-0.53%)
Sep 19, 2006 42.00 42.06 41.41 41.76 759,700 -0.52(-1.23%)
Sep 18, 2006 42.32 42.50 41.94 42.28 560,100 +0.11(+0.26%)
Sep 15, 2006 42.20 42.59 42.15 42.17 459,700 -0.30(-0.71%)
Sep 14, 2006 42.36 42.73 42.20 42.47 474,800 +0.09(+0.21%)
Sep 13, 2006 42.21 42.56 41.96 42.38 528,300 +0.29(+0.69%)
Sep 12, 2006 41.70 42.22 41.64 42.09 663,900 +0.19(+0.45%)
Sep 11, 2006 42.00 42.10 41.57 41.90 835,900 -0.63(-1.48%)
Sep 08, 2006 42.08 42.65 42.08 42.53 294,500 +0.15(+0.35%)
Sep 07, 2006 42.75 42.75 42.16 42.38 581,600 -0.46(-1.07%)
Sep 06, 2006 43.00 43.32 42.82 42.84 786,400 -1.03(-2.35%)
Sep 05, 2006 43.86 44.07 43.70 43.87 404,700 +0.02(+0.05%)
Sep 01, 2006 43.50 44.09 43.43 43.85 506,000 +0.44(+1.01%)
Aug 31, 2006 43.03 43.55 42.98 43.41 657,600 +0.69(+1.62%)
Aug 30, 2006 42.58 42.80 42.40 42.72 589,200 -0.39(-0.90%)
Aug 29, 2006 42.84 43.14 42.57 43.11 532,800 +0.27(+0.63%)
Aug 28, 2006 42.65 43.15 42.55 42.84 802,900 -0.32(-0.74%)
Aug 25, 2006 42.50 43.70 42.26 43.16 868,500 -0.10(-0.23%)
Aug 24, 2006 43.80 44.13 42.90 43.26 1,414,800 -1.16(-2.61%)
Aug 23, 2006 44.92 45.25 44.31 44.42 1,058,200 -0.60(-1.33%)
Aug 22, 2006 45.04 45.26 44.74 45.02 331,200 -0.27(-0.60%)
Aug 21, 2006 44.93 45.48 44.92 45.29 380,100 -0.80(-1.74%)
Aug 18, 2006 45.70 46.17 45.67 46.09 834,400 +1.12(+2.49%)
Aug 17, 2006 44.96 45.50 44.79 44.97 1,128,900 -0.09(-0.20%)
Aug 16, 2006 44.50 45.28 44.44 45.06 995,900 -0.37(-0.81%)
Aug 15, 2006 44.81 45.52 44.81 45.43 328,200 +0.62(+1.38%)
Aug 14, 2006 44.62 45.40 44.57 44.81 530,000 +0.45(+1.01%)
Aug 11, 2006 44.50 44.58 44.19 44.36 262,500 +0.05(+0.11%)
Aug 10, 2006 44.25 44.46 44.07 44.31 519,200 -0.10(-0.23%)
Aug 09, 2006 44.92 45.13 44.28 44.41 376,300 -0.23(-0.52%)
Aug 08, 2006 44.67 45.13 44.51 44.64 804,400 +0.46(+1.04%)
Aug 07, 2006 44.10 44.48 44.05 44.18 462,900 -0.80(-1.78%)
Aug 04, 2006 45.20 45.67 44.80 44.98 436,000 -0.18(-0.40%)
Aug 03, 2006 44.52 45.33 44.50 45.16 706,500 -0.19(-0.42%)
Aug 02, 2006 45.22 45.62 45.11 45.35 755,300 +0.02(+0.04%)
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.