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, 2016 31.61 31.62 31.12 31.33 1,567,905 -0.16(-0.51%)
Oct 28, 2016 31.47 31.69 31.35 31.49 1,106,940 -0.04(-0.13%)
Oct 27, 2016 31.74 31.83 31.51 31.53 747,767 -0.31(-0.97%)
Oct 26, 2016 31.69 32.07 31.66 31.84 1,381,346 -0.01(-0.03%)
Oct 25, 2016 31.84 31.92 31.73 31.85 833,352 -0.29(-0.90%)
Oct 24, 2016 32.22 32.29 32.10 32.14 557,880 +0.03(+0.09%)
Oct 21, 2016 32.07 32.21 31.99 32.11 1,074,129 -0.61(-1.86%)
Oct 20, 2016 32.73 32.86 32.56 32.72 491,870 -0.19(-0.58%)
Oct 19, 2016 33.03 33.07 32.90 32.91 612,176 -0.59(-1.76%)
Oct 18, 2016 33.35 33.67 33.30 33.50 657,098 +0.71(+2.17%)
Oct 17, 2016 32.83 32.95 32.72 32.79 484,690 -0.10(-0.30%)
Oct 14, 2016 33.21 33.22 32.86 32.89 1,168,885 -0.38(-1.14%)
Oct 13, 2016 32.91 33.29 32.80 33.27 1,451,780 +0.57(+1.74%)
Oct 12, 2016 32.75 32.78 32.61 32.70 566,502 -0.08(-0.24%)
Oct 11, 2016 32.88 32.94 32.73 32.78 710,658 +0.05(+0.15%)
Oct 10, 2016 32.69 33.01 32.60 32.73 648,908 +0.20(+0.61%)
Oct 07, 2016 32.57 32.63 32.31 32.53 547,968 -0.19(-0.58%)
Oct 06, 2016 32.67 32.80 32.57 32.72 815,833 -0.22(-0.67%)
Oct 05, 2016 33.02 33.13 32.92 32.94 554,669 +0.20(+0.61%)
Oct 04, 2016 33.08 33.10 32.69 32.74 988,573 -0.36(-1.09%)
Oct 03, 2016 32.97 33.25 32.89 33.10 982,366 -0.11(-0.33%)
Sep 30, 2016 32.76 33.40 32.65 33.21 1,400,524 -0.03(-0.09%)
Sep 29, 2016 33.30 33.47 33.20 33.24 873,009 -0.34(-1.01%)
Sep 28, 2016 33.47 33.62 33.32 33.58 705,817 +0.11(+0.33%)
Sep 27, 2016 33.34 33.56 33.28 33.47 763,987 +0.01(+0.03%)
Sep 26, 2016 33.32 33.56 33.30 33.46 855,853 -0.14(-0.42%)
Sep 23, 2016 33.63 33.80 33.55 33.60 789,828 -0.31(-0.91%)
Sep 22, 2016 33.95 34.17 33.78 33.91 971,690 +0.48(+1.44%)
Sep 21, 2016 33.23 33.54 33.08 33.43 1,332,366 +0.97(+2.99%)
Sep 20, 2016 32.59 32.75 32.37 32.46 952,411 +0.57(+1.79%)
Sep 19, 2016 32.09 32.26 31.87 31.89 552,935 +0.10(+0.31%)
Sep 16, 2016 31.87 32.05 31.70 31.79 1,057,162 -0.68(-2.09%)
Sep 15, 2016 31.98 32.57 31.90 32.47 608,790 +0.25(+0.78%)
Sep 14, 2016 32.15 32.42 32.15 32.22 543,929 +0.06(+0.19%)
Sep 13, 2016 32.48 32.51 32.12 32.16 1,017,469 -0.51(-1.56%)
Sep 12, 2016 32.13 32.74 32.09 32.67 1,495,128 +0.22(+0.68%)
Sep 09, 2016 32.90 32.94 32.45 32.45 1,047,463 -0.67(-2.02%)
Sep 08, 2016 33.44 33.44 33.05 33.12 994,169 -0.32(-0.96%)
Sep 07, 2016 33.83 33.86 33.42 33.44 1,099,327 -0.08(-0.24%)
Sep 06, 2016 33.19 33.53 33.08 33.52 956,187 +0.88(+2.70%)
Sep 02, 2016 32.53 32.64 32.64 32.64 914,300 +0.50(+1.56%)
Sep 01, 2016 32.00 32.19 31.80 32.14 1,112,347 -0.02(-0.06%)
Aug 31, 2016 32.46 32.46 32.00 32.16 840,900 -0.43(-1.32%)
Aug 30, 2016 32.64 32.73 32.50 32.59 661,868 -0.26(-0.79%)
Aug 29, 2016 32.74 32.95 32.65 32.85 997,880 -0.33(-0.99%)
Aug 26, 2016 33.41 33.70 33.06 33.18 984,444 -0.26(-0.78%)
Aug 25, 2016 33.40 33.49 33.31 33.44 742,904 +0.19(+0.57%)
Aug 24, 2016 33.55 33.60 33.17 33.25 962,665 +0.13(+0.39%)
Aug 23, 2016 33.18 33.34 33.03 33.12 813,714 +0.11(+0.33%)
Aug 22, 2016 32.97 33.12 32.81 33.01 725,291 +0.29(+0.89%)
Aug 19, 2016 32.57 32.83 32.36 32.72 1,219,107 -0.38(-1.15%)
Aug 18, 2016 32.80 33.18 32.76 33.10 1,222,952 +0.73(+2.26%)
Aug 17, 2016 32.24 32.50 32.08 32.37 1,026,482 -0.41(-1.25%)
Aug 16, 2016 32.77 32.92 32.77 32.78 406,468 +0.02(+0.06%)
Aug 15, 2016 32.78 32.85 32.66 32.76 753,836 -0.06(-0.18%)
Aug 12, 2016 32.87 33.00 32.74 32.82 673,013 -0.22(-0.67%)
Aug 11, 2016 33.02 33.14 32.97 33.04 915,957 +0.19(+0.58%)
Aug 10, 2016 33.07 33.13 32.73 32.85 813,857 +0.00(+0.00%)
Aug 09, 2016 32.80 33.13 32.70 32.85 815,574 +0.55(+1.70%)
Aug 08, 2016 32.36 32.45 32.15 32.30 827,119 -0.42(-1.28%)
Aug 05, 2016 32.70 32.83 32.57 32.72 646,925 +0.12(+0.37%)
Aug 04, 2016 32.43 32.68 32.29 32.60 921,425 +0.25(+0.77%)
Aug 03, 2016 32.19 32.38 32.05 32.35 788,168 -0.15(-0.46%)
Aug 02, 2016 32.33 32.52 32.28 32.50 1,130,933 +0.00(+0.00%)
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.