Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 43.57 43.94 43.33 43.54 2,289,655 +0.13(+0.30%)
Oct 31, 2017 43.21 45.25 42.90 43.41 6,812,844 +4.56(+11.74%)
Oct 30, 2017 37.93 39.07 37.83 38.85 2,200,050 +1.02(+2.70%)
Oct 27, 2017 37.70 37.85 37.59 37.83 559,176 -0.03(-0.08%)
Oct 26, 2017 37.59 37.98 37.51 37.86 817,447 +0.70(+1.88%)
Oct 25, 2017 37.42 37.49 36.93 37.16 515,925 -0.54(-1.43%)
Oct 24, 2017 37.54 37.71 37.45 37.70 323,411 +0.19(+0.51%)
Oct 23, 2017 37.66 37.77 37.48 37.51 366,079 -0.04(-0.11%)
Oct 20, 2017 37.48 37.68 37.42 37.55 557,140 +0.11(+0.29%)
Oct 19, 2017 37.28 37.45 37.03 37.44 784,165 -0.02(-0.05%)
Oct 18, 2017 37.49 37.57 37.29 37.46 697,194 +0.51(+1.38%)
Oct 17, 2017 37.07 37.09 36.83 36.95 561,956 -0.10(-0.27%)
Oct 16, 2017 37.16 37.26 36.97 37.05 641,423 +0.23(+0.62%)
Oct 13, 2017 36.85 36.95 36.76 36.82 579,273 +0.50(+1.38%)
Oct 12, 2017 36.30 36.45 36.25 36.32 871,431 -0.30(-0.82%)
Oct 11, 2017 36.60 36.75 36.58 36.62 585,844 -0.09(-0.25%)
Oct 10, 2017 36.80 36.83 36.62 36.71 488,532 -0.33(-0.89%)
Oct 09, 2017 37.14 37.23 37.01 37.04 400,268 -0.04(-0.11%)
Oct 06, 2017 36.77 37.08 36.68 37.08 749,831 +0.12(+0.32%)
Oct 05, 2017 36.81 36.99 36.80 36.96 984,782 -0.57(-1.52%)
Oct 04, 2017 37.55 37.58 37.48 37.53 405,120 -0.02(-0.05%)
Oct 03, 2017 37.42 37.64 37.37 37.55 658,406 +0.23(+0.62%)
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.