Chronicle Journal: Finance

Sony Corp (NY: SNE )

93.29 USD -0.78 (-0.83%)
Official Closing Price Updated: 7:12 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.63 69.21 68.46 69.13 736,686 +0.41(+0.60%)
Jun 29, 2020 68.74 68.85 68.15 68.72 972,074 -0.96(-1.38%)
Jun 26, 2020 70.26 70.42 69.20 69.68 953,300 -1.32(-1.86%)
Jun 25, 2020 70.16 71.12 69.72 71.00 682,292 +0.35(+0.50%)
Jun 24, 2020 71.39 71.48 70.30 70.65 646,558 -0.99(-1.38%)
Jun 23, 2020 71.81 72.34 71.59 71.64 1,189,797 -0.07(-0.10%)
Jun 22, 2020 71.25 71.81 70.96 71.71 605,886 +0.73(+1.03%)
Jun 19, 2020 71.72 71.85 70.75 70.98 1,513,900 -0.57(-0.80%)
Jun 18, 2020 71.65 71.85 71.42 71.55 920,044 -0.03(-0.04%)
Jun 17, 2020 70.96 71.78 70.73 71.58 1,375,560 +2.23(+3.22%)
Jun 16, 2020 70.00 70.50 68.80 69.35 1,029,248 -0.38(-0.54%)
Jun 15, 2020 68.36 69.99 67.89 69.73 1,640,196 +1.44(+2.11%)
Jun 12, 2020 69.72 69.83 66.87 68.29 2,361,100 +0.92(+1.37%)
Jun 11, 2020 70.17 70.19 67.10 67.37 2,782,602 -3.14(-4.45%)
Jun 10, 2020 70.00 70.60 69.14 70.51 1,852,999 +2.06(+3.01%)
Jun 09, 2020 68.44 68.79 67.90 68.45 986,755 -0.11(-0.16%)
Jun 08, 2020 67.50 68.79 67.30 68.56 1,392,514 +1.25(+1.86%)
Jun 05, 2020 66.58 67.55 66.55 67.31 1,274,400 +1.13(+1.71%)
Jun 04, 2020 67.00 67.41 66.06 66.18 1,167,574 -0.61(-0.91%)
Jun 03, 2020 66.00 67.02 65.96 66.79 2,723,206 +0.04(+0.06%)
Jun 02, 2020 65.98 66.82 65.92 66.75 1,420,440 +1.26(+1.92%)
Jun 01, 2020 64.91 65.65 64.56 65.49 1,423,680 +0.73(+1.13%)
May 29, 2020 64.20 64.76 63.65 64.76 1,176,900 +0.18(+0.28%)
May 28, 2020 63.58 65.33 63.58 64.58 1,606,876 +1.61(+2.56%)
May 27, 2020 62.50 63.03 62.02 62.97 1,524,653 +0.79(+1.27%)
May 26, 2020 62.79 63.16 62.16 62.18 1,435,074 -1.06(-1.68%)
May 22, 2020 63.20 63.32 62.59 63.24 848,900 +0.50(+0.80%)
May 21, 2020 63.00 63.38 62.17 62.74 1,214,616 -0.43(-0.68%)
May 20, 2020 63.23 63.85 63.06 63.17 2,146,698 +0.12(+0.19%)
May 19, 2020 64.29 64.34 63.00 63.05 2,115,351 -1.02(-1.59%)
May 18, 2020 63.00 64.46 62.69 64.07 1,976,895 +0.06(+0.09%)
May 15, 2020 63.52 64.56 63.48 64.01 1,241,300 +0.35(+0.55%)
May 14, 2020 62.94 63.66 62.37 63.66 1,329,859 +0.88(+1.40%)
May 13, 2020 63.68 64.05 62.29 62.78 2,543,937 -2.81(-4.28%)
May 12, 2020 65.92 66.40 65.55 65.59 1,139,866 -0.38(-0.58%)
May 11, 2020 65.77 66.05 65.28 65.97 916,614 +0.46(+0.70%)
May 08, 2020 65.00 65.89 64.59 65.51 957,900 +1.14(+1.77%)
May 07, 2020 64.27 64.59 63.90 64.37 900,637 +0.42(+0.66%)
May 06, 2020 63.94 64.25 63.24 63.95 913,584 +0.56(+0.88%)
May 05, 2020 62.89 63.74 62.78 63.39 957,278 +1.45(+2.34%)
May 04, 2020 62.30 62.53 61.35 61.94 768,133 -0.79(-1.26%)
May 01, 2020 63.23 63.62 62.16 62.73 625,300 -1.52(-2.37%)
Apr 30, 2020 64.16 64.44 63.40 64.25 1,109,100 -0.33(-0.51%)
Apr 29, 2020 64.41 64.85 63.83 64.58 1,193,661 +1.66(+2.64%)
Apr 28, 2020 63.88 64.04 62.89 62.92 972,127 -0.53(-0.84%)
Apr 27, 2020 63.51 63.87 63.22 63.45 1,233,256 +0.49(+0.78%)
Apr 24, 2020 63.19 63.19 62.25 62.96 1,158,100 +0.90(+1.45%)
Apr 23, 2020 63.43 63.50 61.96 62.06 985,457 -0.62(-0.99%)
Apr 22, 2020 62.69 62.98 62.47 62.68 837,269 +0.68(+1.10%)
Apr 21, 2020 62.21 62.65 61.41 62.00 2,203,497 -1.55(-2.44%)
Apr 20, 2020 63.59 64.43 63.20 63.55 2,437,236 -0.89(-1.38%)
Apr 17, 2020 64.14 64.44 63.49 64.44 3,182,200 +2.20(+3.53%)
Apr 16, 2020 62.42 62.47 61.59 62.24 2,740,385 +0.17(+0.27%)
Apr 15, 2020 62.20 62.20 61.24 62.07 2,207,324 +0.64(+1.04%)
Apr 14, 2020 61.80 62.05 60.90 61.43 1,762,529 +1.34(+2.23%)
Apr 13, 2020 61.00 61.08 59.51 60.09 1,551,718 -1.49(-2.42%)
Apr 09, 2020 62.23 62.45 61.00 61.58 1,139,300 -0.53(-0.85%)
Apr 08, 2020 61.08 62.37 60.72 62.11 1,112,583 +1.45(+2.39%)
Apr 07, 2020 62.75 62.90 60.46 60.66 1,347,132 -0.21(-0.34%)
Apr 06, 2020 59.83 61.23 59.30 60.87 1,196,822 +3.39(+5.90%)
Apr 03, 2020 58.00 58.53 56.77 57.48 667,800 -1.43(-2.43%)
Apr 02, 2020 58.37 59.30 57.90 58.91 1,107,893 +2.06(+3.62%)
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.