Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 5:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.57 24.48 22.51 23.88 5,517,032 +3.59(+17.69%)
Jan 28, 2016 21.04 20.49 19.90 20.29 2,452,752 -0.75(-3.56%)
Jan 27, 2016 21.22 21.43 20.92 21.04 739,856 -0.19(-0.89%)
Jan 26, 2016 20.84 21.29 20.80 21.23 1,078,298 +0.10(+0.47%)
Jan 25, 2016 21.26 21.46 21.09 21.13 1,177,553 -0.61(-2.81%)
Jan 22, 2016 21.40 21.89 21.37 21.74 1,689,191 +0.58(+2.74%)
Jan 21, 2016 20.93 21.48 20.84 21.16 1,303,007 +0.12(+0.57%)
Jan 20, 2016 20.89 21.30 20.16 21.04 2,711,934 -1.17(-5.27%)
Jan 19, 2016 22.71 22.77 21.96 22.21 2,155,550 +0.77(+3.59%)
Jan 15, 2016 21.58 21.44 21.44 21.44 1,662,000 -0.86(-3.86%)
Jan 14, 2016 22.25 22.39 21.90 22.30 3,010,675 -0.19(-0.84%)
Jan 13, 2016 23.14 23.23 22.34 22.49 2,372,028 -0.36(-1.58%)
Jan 12, 2016 23.08 23.09 22.55 22.85 2,060,534 -0.51(-2.18%)
Jan 11, 2016 23.37 23.42 22.99 23.36 2,392,462 +0.36(+1.57%)
Jan 08, 2016 23.82 23.91 23.00 23.00 1,869,575 -0.27(-1.16%)
Jan 07, 2016 23.52 23.65 23.17 23.27 2,108,671 -0.36(-1.52%)
Jan 06, 2016 25.47 24.25 23.27 23.63 5,280,625 -1.84(-7.22%)
Jan 05, 2016 24.91 25.72 24.91 25.47 3,480,927 +0.74(+2.99%)
Jan 04, 2016 24.45 24.80 24.31 24.73 2,461,355 +0.12(+0.49%)
Dec 31, 2015 24.67 24.61 24.61 24.61 688,900 -0.11(-0.44%)
Dec 30, 2015 24.78 24.90 24.70 24.72 344,917 -0.11(-0.44%)
Dec 29, 2015 24.86 24.90 24.67 24.83 657,633 +0.16(+0.65%)
Dec 28, 2015 24.71 24.79 24.53 24.67 590,167 -0.03(-0.12%)
Dec 24, 2015 24.58 24.70 24.70 24.70 467,400 +0.08(+0.32%)
Dec 23, 2015 24.49 24.72 24.42 24.62 1,130,192 +0.32(+1.32%)
Dec 22, 2015 24.06 24.37 24.00 24.30 989,585 -0.05(-0.21%)
Dec 21, 2015 24.29 24.42 23.97 24.35 1,472,103 -0.09(-0.37%)
Dec 18, 2015 24.59 24.69 24.44 24.44 1,159,465 -0.69(-2.75%)
Dec 17, 2015 25.32 25.49 25.12 25.13 981,860 -0.11(-0.44%)
Dec 16, 2015 24.85 25.29 24.77 25.24 2,197,670 +0.74(+3.02%)
Dec 15, 2015 24.62 24.77 24.32 24.50 1,973,384 -0.15(-0.61%)
Dec 14, 2015 24.48 24.76 24.27 24.65 1,906,022 +0.31(+1.27%)
Dec 11, 2015 24.50 24.58 24.24 24.34 1,308,205 -0.29(-1.18%)
Dec 10, 2015 24.74 24.82 24.58 24.63 936,452 +0.27(+1.11%)
Dec 09, 2015 24.67 24.68 24.17 24.36 1,375,519 -0.44(-1.77%)
Dec 08, 2015 24.88 24.97 24.67 24.80 1,280,107 -0.50(-1.98%)
Dec 07, 2015 25.38 25.43 25.15 25.30 478,857 -0.09(-0.35%)
Dec 04, 2015 25.11 25.41 25.07 25.39 1,432,054 +0.14(+0.55%)
Dec 03, 2015 25.63 25.74 25.18 25.25 1,751,058 -0.15(-0.59%)
Dec 02, 2015 25.69 25.70 25.33 25.40 2,038,457 -0.80(-3.05%)
Dec 01, 2015 26.20 26.36 26.15 26.20 603,141 +0.28(+1.08%)
Nov 30, 2015 25.95 26.04 25.83 25.92 883,242 -0.57(-2.15%)
Nov 27, 2015 26.57 26.74 26.46 26.49 212,135 -0.02(-0.08%)
Nov 25, 2015 26.47 26.51 26.51 26.51 626,200 -0.45(-1.67%)
Nov 24, 2015 26.86 27.04 26.67 26.96 674,170 +0.17(+0.63%)
Nov 23, 2015 26.80 27.04 26.75 26.79 645,477 -0.10(-0.37%)
Nov 20, 2015 26.91 27.01 26.82 26.89 520,298 +0.03(+0.11%)
Nov 19, 2015 26.90 27.03 26.80 26.86 567,443 -0.13(-0.48%)
Nov 18, 2015 26.84 27.02 26.75 26.99 935,057 +0.12(+0.45%)
Nov 17, 2015 26.88 27.24 26.73 26.87 1,471,010 -0.57(-2.08%)
Nov 16, 2015 27.18 27.45 27.15 27.44 632,245 +0.13(+0.48%)
Nov 13, 2015 27.51 27.58 27.24 27.31 771,457 -0.56(-2.01%)
Nov 12, 2015 28.02 28.11 27.83 27.87 528,767 -0.43(-1.52%)
Nov 11, 2015 28.40 28.44 28.19 28.30 568,198 +0.20(+0.71%)
Nov 10, 2015 28.01 28.17 27.82 28.10 481,811 +0.23(+0.83%)
Nov 09, 2015 28.09 28.27 27.72 27.87 648,545 -0.18(-0.64%)
Nov 06, 2015 27.87 28.09 27.78 28.05 904,452 -0.30(-1.06%)
Nov 05, 2015 28.45 28.63 28.26 28.35 536,734 -0.10(-0.35%)
Nov 04, 2015 28.55 28.67 28.36 28.45 886,891 -0.46(-1.59%)
Nov 03, 2015 28.72 29.08 28.72 28.91 680,354 +0.03(+0.10%)
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.