Sony Corp (NY: SNE )

104.52 USD -1.25 (-1.18%)
Official Closing Price Updated: 7:58 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 54.40 54.86 54.08 54.30 450,324 +0.00(+0.00%)
Dec 28, 2007 55.08 55.08 54.30 54.30 284,300 -0.45(-0.82%)
Dec 27, 2007 55.73 55.73 54.67 54.75 472,500 -1.20(-2.14%)
Dec 26, 2007 55.24 56.10 55.24 55.95 453,911 +1.31(+2.40%)
Dec 24, 2007 54.99 54.99 54.31 54.64 193,617 +0.10(+0.18%)
Dec 21, 2007 53.87 54.85 53.87 54.54 1,198,666 +0.74(+1.38%)
Dec 20, 2007 53.79 53.99 53.35 53.80 612,311 -0.41(-0.76%)
Dec 19, 2007 54.49 54.82 54.00 54.21 834,520 -0.23(-0.42%)
Dec 18, 2007 54.70 54.75 53.30 54.44 723,380 +0.65(+1.21%)
Dec 17, 2007 54.58 54.58 53.63 53.79 758,607 -0.73(-1.34%)
Dec 14, 2007 55.22 55.22 54.37 54.52 752,660 -1.74(-3.09%)
Dec 13, 2007 56.00 56.54 55.86 56.26 1,230,553 +0.31(+0.55%)
Dec 12, 2007 56.23 56.75 55.22 55.95 1,631,202 +1.36(+2.49%)
Dec 11, 2007 55.85 56.13 54.18 54.59 1,717,427 -0.10(-0.18%)
Dec 10, 2007 54.10 54.78 54.01 54.69 1,044,665 +1.46(+2.74%)
Dec 07, 2007 53.40 53.47 52.94 53.23 826,908 -1.54(-2.81%)
Dec 06, 2007 53.60 54.85 53.60 54.77 505,530 +1.13(+2.11%)
Dec 05, 2007 52.97 54.31 52.87 53.64 972,750 +0.66(+1.25%)
Dec 04, 2007 53.48 53.48 52.61 52.98 788,777 -0.73(-1.36%)
Dec 03, 2007 54.40 54.40 53.36 53.71 686,558 -0.26(-0.48%)
Nov 30, 2007 54.01 55.56 53.42 53.97 1,056,147 -0.24(-0.44%)
Nov 29, 2007 54.52 55.06 53.80 54.21 1,385,530 -0.79(-1.44%)
Nov 28, 2007 54.10 55.44 54.10 55.00 1,725,851 +1.69(+3.17%)
Nov 27, 2007 52.61 53.31 51.92 53.31 1,838,698 +3.30(+6.60%)
Nov 26, 2007 50.18 51.23 49.91 50.01 1,005,521 +0.93(+1.89%)
Nov 23, 2007 47.72 49.34 47.72 49.08 490,601 +1.75(+3.70%)
Nov 21, 2007 48.50 48.50 47.32 47.33 727,821 -0.81(-1.68%)
Nov 20, 2007 48.75 48.75 47.62 48.14 631,050 +0.82(+1.73%)
Nov 19, 2007 48.59 48.59 47.01 47.32 665,488 -0.91(-1.89%)
Nov 16, 2007 49.15 49.15 47.99 48.23 710,672 -0.15(-0.31%)
Nov 15, 2007 48.50 49.02 48.17 48.38 1,108,632 -0.27(-0.55%)
Nov 14, 2007 50.00 50.00 48.56 48.65 792,890 -0.27(-0.55%)
Nov 13, 2007 47.20 48.95 47.20 48.92 1,039,640 +2.21(+4.73%)
Nov 12, 2007 46.53 47.70 46.53 46.71 706,535 -0.29(-0.62%)
Nov 09, 2007 46.50 47.50 46.48 47.00 779,400 -0.27(-0.57%)
Nov 08, 2007 48.10 48.16 47.00 47.27 1,062,514 -0.66(-1.38%)
Nov 07, 2007 48.85 48.85 47.68 47.93 990,075 -0.92(-1.88%)
Nov 06, 2007 48.65 49.00 48.34 48.85 846,001 +0.21(+0.43%)
Nov 05, 2007 49.05 49.73 48.00 48.64 1,150,123 -0.90(-1.82%)
Nov 02, 2007 49.90 49.90 49.04 49.54 748,100 +0.44(+0.90%)
Nov 01, 2007 50.20 50.28 48.93 49.10 859,260 -0.36(-0.73%)
Oct 31, 2007 48.74 51.19 48.44 49.46 965,100 +0.65(+1.33%)
Oct 30, 2007 49.29 49.29 48.59 48.81 492,200 -1.02(-2.05%)
Oct 29, 2007 49.87 49.94 49.20 49.83 838,400 +0.61(+1.24%)
Oct 26, 2007 48.51 49.45 48.51 49.22 967,800 +1.24(+2.58%)
Oct 25, 2007 45.75 49.20 45.65 47.98 3,808,700 +2.69(+5.94%)
Oct 24, 2007 45.62 45.65 44.57 45.29 1,001,400 -0.76(-1.65%)
Oct 23, 2007 46.00 46.38 45.68 46.05 793,900 -0.22(-0.48%)
Oct 22, 2007 45.41 46.41 45.41 46.27 909,800 +1.16(+2.57%)
Oct 19, 2007 46.20 46.20 45.01 45.11 867,100 -1.58(-3.38%)
Oct 18, 2007 47.00 47.00 46.32 46.69 534,400 +0.09(+0.19%)
Oct 17, 2007 46.44 46.99 46.22 46.60 847,200 +0.57(+1.24%)
Oct 16, 2007 46.39 46.60 45.97 46.03 644,400 -0.98(-2.08%)
Oct 15, 2007 47.61 47.61 46.64 47.01 606,200 -0.39(-0.82%)
Oct 12, 2007 47.46 47.57 47.16 47.40 682,375 -0.89(-1.84%)
Oct 11, 2007 49.66 49.66 48.01 48.29 956,700 -0.82(-1.67%)
Oct 10, 2007 49.59 49.59 48.96 49.11 854,800 -0.74(-1.48%)
Oct 09, 2007 49.70 49.91 49.02 49.85 745,500 -0.18(-0.36%)
Oct 08, 2007 50.37 50.57 50.01 50.03 720,300 -0.65(-1.28%)
Oct 05, 2007 50.10 50.88 49.91 50.68 782,400 +0.85(+1.71%)
Oct 04, 2007 50.01 50.25 49.35 49.83 1,181,200 -0.24(-0.48%)
Oct 03, 2007 50.77 50.85 49.89 50.07 643,600 -1.07(-2.09%)
Oct 02, 2007 50.68 51.28 50.65 51.14 1,079,600 +1.76(+3.56%)
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.