Sony Corp (NY: SNE )

101.84 USD -2.68 (-2.56%)
Streaming Delayed Price Updated: 1:07 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.93 48.13 47.74 47.94 852,349 +0.59(+1.25%)
Jan 30, 2018 47.54 47.60 47.44 47.35 911,456 -0.52(-1.09%)
Jan 29, 2018 48.60 48.62 47.56 47.87 3,080,944 -1.61(-3.25%)
Jan 26, 2018 48.77 49.50 48.73 49.48 1,113,117 +1.08(+2.23%)
Jan 25, 2018 48.50 49.12 48.19 48.40 1,217,390 -0.75(-1.53%)
Jan 24, 2018 49.90 49.90 48.93 49.15 1,741,196 -1.27(-2.52%)
Jan 23, 2018 51.57 51.94 49.89 50.42 2,431,842 -0.38(-0.75%)
Jan 22, 2018 50.15 50.81 50.10 50.80 800,069 +0.91(+1.82%)
Jan 19, 2018 49.88 50.02 49.73 49.89 522,437 +0.72(+1.46%)
Jan 18, 2018 49.35 49.35 49.02 49.17 570,630 -0.65(-1.30%)
Jan 17, 2018 49.44 49.97 49.16 49.82 784,626 +0.87(+1.78%)
Jan 16, 2018 49.80 50.41 48.80 48.95 1,388,793 -1.08(-2.16%)
Jan 12, 2018 50.03 50.03 50.03 0 -0.25(-0.50%)
Jan 11, 2018 49.88 50.32 49.82 50.28 860,917 +0.50(+1.00%)
Jan 10, 2018 49.74 49.97 49.47 49.78 1,051,378 +0.23(+0.46%)
Jan 09, 2018 49.78 49.80 49.42 49.55 1,057,423 +0.55(+1.12%)
Jan 08, 2018 48.80 49.01 48.73 49.00 617,856 +0.30(+0.62%)
Jan 05, 2018 48.18 48.79 48.17 48.70 1,356,160 +1.45(+3.07%)
Jan 04, 2018 46.81 47.26 46.81 47.25 770,666 +0.95(+2.05%)
Jan 03, 2018 45.93 46.36 45.90 46.30 613,017 +0.51(+1.11%)
Jan 02, 2018 45.44 45.81 45.37 45.79 843,917 +0.84(+1.87%)
Dec 29, 2017 44.95 44.95 44.95 0 -0.34(-0.75%)
Dec 28, 2017 45.30 45.42 45.17 45.29 541,475 +0.03(+0.07%)
Dec 27, 2017 45.20 45.27 45.07 45.26 386,129 +0.05(+0.11%)
Dec 26, 2017 45.35 45.46 45.13 45.21 584,057 -0.47(-1.03%)
Dec 22, 2017 45.73 45.78 45.44 45.68 453,371 +0.27(+0.59%)
Dec 21, 2017 45.55 45.66 45.36 45.41 642,064 +0.38(+0.84%)
Dec 20, 2017 45.39 45.39 44.89 45.03 447,948 -0.31(-0.68%)
Dec 19, 2017 45.46 45.55 45.20 45.34 748,300 -0.39(-0.85%)
Dec 18, 2017 45.89 45.97 45.66 45.73 1,042,853 +0.89(+1.98%)
Dec 15, 2017 44.70 44.99 44.56 44.84 738,104 +0.39(+0.88%)
Dec 14, 2017 44.65 44.74 44.45 44.45 518,048 -0.20(-0.45%)
Dec 13, 2017 44.62 44.72 44.53 44.65 734,193 +0.02(+0.04%)
Dec 12, 2017 44.50 44.73 44.37 44.63 913,359 -0.27(-0.60%)
Dec 11, 2017 44.65 44.92 44.65 44.90 950,557 -0.89(-1.94%)
Dec 08, 2017 45.71 45.86 45.54 45.79 622,743 +0.04(+0.09%)
Dec 07, 2017 45.21 45.85 45.21 45.75 809,166 +0.84(+1.87%)
Dec 06, 2017 45.01 44.65 44.91 970,743 -0.96(-2.09%)
Dec 05, 2017 45.76 46.20 45.73 45.87 555,098 +0.09(+0.20%)
Dec 04, 2017 46.25 46.34 45.75 45.78 992,825 +0.22(+0.48%)
Dec 01, 2017 45.86 45.96 45.33 45.56 2,193,249 -1.24(-2.65%)
Nov 30, 2017 46.82 46.86 46.50 46.80 1,113,045 -0.57(-1.20%)
Nov 29, 2017 48.03 48.06 47.21 47.37 864,912 -0.93(-1.93%)
Nov 28, 2017 48.02 48.31 47.94 48.30 661,631 +0.28(+0.58%)
Nov 27, 2017 48.29 48.33 47.86 48.02 807,921 +0.13(+0.27%)
Nov 24, 2017 47.80 48.03 47.69 47.89 402,374 +0.67(+1.42%)
Nov 22, 2017 47.30 47.37 47.04 47.22 558,876 +0.11(+0.23%)
Nov 21, 2017 46.82 47.15 46.82 47.11 750,167 +0.14(+0.30%)
Nov 20, 2017 46.85 47.03 46.81 46.97 1,092,223 +0.80(+1.73%)
Nov 17, 2017 46.34 46.43 46.10 46.17 654,739 +0.07(+0.15%)
Nov 16, 2017 45.99 46.14 45.72 46.10 894,052 +0.86(+1.90%)
Nov 15, 2017 44.95 45.38 44.78 45.24 1,148,489 -0.81(-1.76%)
Nov 14, 2017 45.95 46.13 45.85 46.05 917,950 -0.03(-0.07%)
Nov 13, 2017 45.52 46.15 45.44 46.08 971,210 -0.14(-0.30%)
Nov 10, 2017 45.90 46.35 45.87 46.22 715,351 +0.33(+0.72%)
Nov 09, 2017 45.52 45.98 45.19 45.89 1,398,257 -1.58(-3.33%)
Nov 08, 2017 47.43 47.59 47.23 47.47 1,324,338 +1.46(+3.17%)
Nov 07, 2017 45.86 46.03 45.67 46.01 781,476 +0.14(+0.31%)
Nov 06, 2017 45.55 45.96 45.55 45.87 1,022,184 +1.06(+2.37%)
Nov 03, 2017 44.89 44.98 44.58 44.81 1,363,267 -0.08(-0.18%)
Nov 02, 2017 44.13 45.08 44.13 44.89 1,681,924 +1.35(+3.10%)
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.