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 29, 2019 63.26 63.60 63.22 63.48 952,700 -0.24(-0.38%)
Nov 27, 2019 63.28 63.75 63.20 63.72 1,584,000 +0.57(+0.90%)
Nov 26, 2019 63.00 63.20 62.62 63.15 2,221,690 +1.35(+2.18%)
Nov 25, 2019 61.71 61.95 61.58 61.80 882,494 +0.60(+0.98%)
Nov 22, 2019 61.64 61.70 61.17 61.20 610,900 -0.32(-0.52%)
Nov 21, 2019 61.10 61.64 60.96 61.52 1,153,918 +0.04(+0.07%)
Nov 20, 2019 61.72 61.88 61.25 61.48 859,623 -0.42(-0.68%)
Nov 19, 2019 62.24 62.32 61.75 61.90 1,518,390 -0.54(-0.86%)
Nov 18, 2019 63.01 63.01 62.33 62.44 849,922 +0.38(+0.61%)
Nov 15, 2019 62.00 62.20 61.72 62.06 332,600 +0.21(+0.34%)
Nov 14, 2019 62.01 62.10 61.34 61.85 430,747 -0.44(-0.71%)
Nov 13, 2019 62.58 62.58 62.23 62.29 1,109,205 +0.16(+0.26%)
Nov 12, 2019 62.00 62.50 61.91 62.13 1,075,365 +0.41(+0.66%)
Nov 11, 2019 61.40 61.88 61.00 61.72 1,414,122 +1.31(+2.17%)
Nov 08, 2019 60.25 60.57 60.15 60.41 942,000 +0.01(+0.02%)
Nov 07, 2019 60.41 60.72 60.22 60.40 684,390 -0.33(-0.54%)
Nov 06, 2019 61.04 61.20 60.68 60.73 457,690 -0.71(-1.16%)
Nov 05, 2019 61.56 61.57 61.03 61.44 663,958 -0.13(-0.21%)
Nov 04, 2019 61.80 61.85 61.34 61.57 606,399 +0.13(+0.21%)
Nov 01, 2019 61.27 61.62 61.12 61.44 615,100 +0.61(+1.00%)
Oct 31, 2019 61.08 61.09 60.41 60.83 667,833 -0.24(-0.39%)
Oct 30, 2019 60.20 61.77 59.86 61.07 1,284,307 +1.83(+3.09%)
Oct 29, 2019 58.86 59.34 58.83 59.24 1,500,919 +0.18(+0.30%)
Oct 28, 2019 58.85 59.28 58.69 59.06 881,340 +0.55(+0.94%)
Oct 25, 2019 58.23 58.62 58.03 58.51 686,500 -0.12(-0.20%)
Oct 24, 2019 59.15 59.15 58.35 58.63 727,762 +0.05(+0.09%)
Oct 23, 2019 58.77 58.81 58.24 58.58 591,282 -0.39(-0.66%)
Oct 22, 2019 59.48 59.58 58.94 58.97 650,055 -0.21(-0.35%)
Oct 21, 2019 59.44 59.58 59.11 59.18 569,357 -0.03(-0.05%)
Oct 18, 2019 59.80 59.87 58.60 59.21 1,090,700 -0.83(-1.38%)
Oct 17, 2019 60.03 60.25 59.76 60.04 774,592 +1.12(+1.90%)
Oct 16, 2019 58.50 59.04 58.49 58.92 754,901 +0.42(+0.72%)
Oct 15, 2019 58.19 58.68 58.15 58.50 951,060 +0.66(+1.14%)
Oct 14, 2019 58.14 58.38 57.82 57.84 466,983 -0.30(-0.52%)
Oct 11, 2019 58.00 58.91 58.00 58.14 1,388,300 +0.81(+1.41%)
Oct 10, 2019 57.14 57.56 57.06 57.33 728,386 -0.54(-0.93%)
Oct 09, 2019 57.78 58.10 57.69 57.87 333,488 +0.66(+1.15%)
Oct 08, 2019 57.55 57.61 57.03 57.21 713,132 -0.86(-1.48%)
Oct 07, 2019 58.10 58.40 58.07 58.07 716,372 -0.68(-1.16%)
Oct 04, 2019 57.89 58.85 57.89 58.75 640,300 +0.82(+1.42%)
Oct 03, 2019 57.35 58.00 57.00 57.93 837,030 +1.10(+1.94%)
Oct 02, 2019 57.25 57.25 56.51 56.83 1,016,261 -1.13(-1.95%)
Oct 01, 2019 58.50 58.96 57.65 57.96 1,000,216 -1.17(-1.98%)
Sep 30, 2019 58.49 59.18 58.10 59.13 675,395 +0.36(+0.61%)
Sep 27, 2019 58.83 59.39 58.65 58.77 1,504,000 -0.64(-1.08%)
Sep 26, 2019 59.91 60.08 59.23 59.41 830,674 -1.17(-1.93%)
Sep 25, 2019 60.40 60.74 59.87 60.58 1,536,210 +1.67(+2.83%)
Sep 24, 2019 59.67 59.77 58.72 58.91 992,541 -0.21(-0.36%)
Sep 23, 2019 58.98 59.27 58.87 59.12 436,165 +0.00(+0.00%)
Sep 20, 2019 59.31 59.58 58.76 59.12 631,200 -0.23(-0.39%)
Sep 19, 2019 59.39 59.78 59.24 59.35 659,409 +0.24(+0.41%)
Sep 18, 2019 59.12 59.36 58.58 59.11 822,034 -0.83(-1.38%)
Sep 17, 2019 60.15 60.15 59.26 59.94 1,855,984 -0.03(-0.05%)
Sep 16, 2019 59.92 60.25 59.68 59.97 400,834 -0.39(-0.65%)
Sep 13, 2019 60.10 60.53 60.09 60.36 661,200 +0.11(+0.18%)
Sep 12, 2019 60.14 60.44 60.00 60.25 623,208 +0.20(+0.33%)
Sep 11, 2019 59.61 60.15 59.46 60.05 731,021 +0.81(+1.37%)
Sep 10, 2019 59.12 59.39 58.92 59.24 759,931 -0.74(-1.23%)
Sep 09, 2019 60.50 60.63 59.68 59.98 1,144,459 +0.78(+1.32%)
Sep 06, 2019 59.34 59.42 59.00 59.20 679,600 -0.34(-0.57%)
Sep 05, 2019 59.55 60.04 59.48 59.54 1,301,625 +1.03(+1.76%)
Sep 04, 2019 58.03 58.59 57.92 58.51 934,223 +1.08(+1.88%)
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.