Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.88 46.40 45.63 46.33 1,195,000 +0.03(+0.06%)
Jan 30, 2007 46.95 47.09 46.21 46.30 2,295,000 -0.70(-1.49%)
Jan 29, 2007 47.25 47.31 46.76 47.00 2,227,300 -0.83(-1.74%)
Jan 26, 2007 47.90 48.01 47.31 47.83 1,194,500 +0.71(+1.51%)
Jan 25, 2007 47.34 47.68 47.00 47.12 1,662,000 +0.26(+0.55%)
Jan 24, 2007 46.60 46.92 46.43 46.86 556,500 +0.23(+0.49%)
Jan 23, 2007 46.45 46.95 46.44 46.63 1,003,600 +0.33(+0.71%)
Jan 22, 2007 47.00 47.04 46.00 46.30 1,286,600 -0.76(-1.61%)
Jan 19, 2007 46.46 47.20 46.46 47.06 1,522,800 +0.70(+1.51%)
Jan 18, 2007 46.69 46.75 46.22 46.36 1,955,700 -1.18(-2.48%)
Jan 17, 2007 47.12 47.90 47.00 47.54 1,656,400 +0.54(+1.15%)
Jan 16, 2007 47.22 47.32 46.78 47.00 1,498,500 -0.68(-1.43%)
Jan 12, 2007 46.50 47.85 46.40 47.68 4,216,400 +2.03(+4.45%)
Jan 11, 2007 45.27 45.99 45.26 45.65 1,070,100 -0.13(-0.28%)
Jan 10, 2007 45.65 45.95 45.38 45.78 826,200 -0.62(-1.34%)
Jan 09, 2007 46.25 47.00 45.80 46.40 1,731,000 +1.59(+3.55%)
Jan 08, 2007 44.81 45.33 44.43 44.81 2,344,300 +0.01(+0.02%)
Jan 05, 2007 43.98 45.60 43.96 44.80 3,197,500 +1.00(+2.28%)
Jan 04, 2007 43.18 43.88 43.12 43.80 1,209,600 +0.89(+2.07%)
Jan 03, 2007 42.90 43.37 42.73 42.91 1,200,600 +0.08(+0.19%)
Dec 29, 2006 43.00 43.25 42.83 42.83 730,900 -0.35(-0.81%)
Dec 28, 2006 43.15 43.30 42.97 43.18 530,200 -0.17(-0.39%)
Dec 27, 2006 43.14 43.42 43.14 43.35 522,100 +0.44(+1.03%)
Dec 26, 2006 42.69 43.05 42.67 42.91 314,700 +0.23(+0.54%)
Dec 22, 2006 42.89 42.98 42.25 42.68 858,400 -0.26(-0.61%)
Dec 21, 2006 42.90 43.10 42.68 42.94 1,243,400 -0.06(-0.14%)
Dec 20, 2006 42.95 43.16 42.88 43.00 903,000 +0.12(+0.28%)
Dec 19, 2006 42.83 43.01 42.42 42.88 946,800 -0.27(-0.63%)
Dec 18, 2006 43.73 43.78 42.94 43.15 1,205,300 -0.26(-0.60%)
Dec 15, 2006 43.15 43.41 43.08 43.41 1,831,300 +0.59(+1.38%)
Dec 14, 2006 42.22 42.82 42.22 42.82 1,699,000 +1.07(+2.56%)
Dec 13, 2006 41.54 41.92 41.49 41.75 1,134,600 +0.74(+1.80%)
Dec 12, 2006 40.82 41.08 40.41 41.01 1,195,000 +0.60(+1.48%)
Dec 11, 2006 40.10 40.72 40.10 40.41 1,043,900 +0.31(+0.77%)
Dec 08, 2006 40.16 40.44 39.98 40.10 890,400 +0.20(+0.50%)
Dec 07, 2006 40.02 40.20 39.85 39.90 724,200 +0.16(+0.40%)
Dec 06, 2006 39.53 39.98 39.53 39.74 847,300 +0.13(+0.33%)
Dec 05, 2006 39.45 39.73 39.27 39.61 1,339,800 -0.17(-0.43%)
Dec 04, 2006 39.45 39.90 39.45 39.78 814,600 +0.09(+0.23%)
Dec 01, 2006 39.48 39.88 39.29 39.69 855,500 +0.28(+0.71%)
Nov 30, 2006 39.52 39.59 39.20 39.41 676,500 -0.10(-0.25%)
Nov 29, 2006 39.50 39.74 39.28 39.51 854,100 +0.21(+0.53%)
Nov 28, 2006 39.10 39.33 38.90 39.30 1,183,300 +0.62(+1.60%)
Nov 27, 2006 39.50 39.50 38.50 38.68 2,036,100 -0.95(-2.40%)
Nov 24, 2006 39.75 39.76 39.56 39.63 951,700 -0.38(-0.95%)
Nov 22, 2006 40.12 40.14 39.86 40.01 873,000 -0.26(-0.65%)
Nov 21, 2006 40.10 40.28 39.95 40.27 754,700 +0.15(+0.37%)
Nov 20, 2006 40.20 40.38 40.05 40.12 987,900 -0.67(-1.64%)
Nov 17, 2006 40.46 41.09 40.29 40.79 1,790,700 +0.85(+2.13%)
Nov 16, 2006 40.12 40.15 39.83 39.94 1,130,500 -0.16(-0.40%)
Nov 15, 2006 40.02 40.30 39.96 40.10 1,408,300 -0.34(-0.84%)
Nov 14, 2006 40.38 40.46 39.82 40.44 1,060,500 +0.43(+1.07%)
Nov 13, 2006 40.16 40.23 39.96 40.01 1,698,000 +0.17(+0.43%)
Nov 10, 2006 39.99 40.02 39.80 39.84 1,031,100 +0.00(+0.00%)
Nov 09, 2006 40.03 40.25 39.81 39.84 2,192,200 -1.11(-2.71%)
Nov 08, 2006 40.80 41.08 40.39 40.95 1,871,400 +0.14(+0.34%)
Nov 07, 2006 40.66 41.10 40.63 40.81 1,583,700 +0.05(+0.12%)
Nov 06, 2006 40.25 40.84 40.17 40.76 1,493,300 +0.27(+0.67%)
Nov 03, 2006 40.57 40.77 40.29 40.49 792,500 -0.08(-0.20%)
Nov 02, 2006 40.52 40.85 40.50 40.57 536,400 -0.25(-0.61%)
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.