Sony Corp (NY: SNE )

107.70 USD -1.90 (-1.73%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.12 19.25 19.08 19.12 2,966,906 +0.47(+2.52%)
Mar 28, 2014 18.60 18.79 18.60 18.65 2,966,112 +0.38(+2.08%)
Mar 27, 2014 18.32 18.39 18.18 18.27 2,873,563 +0.22(+1.22%)
Mar 26, 2014 18.31 18.40 18.02 18.05 2,317,295 -0.20(-1.10%)
Mar 25, 2014 17.96 18.25 17.92 18.25 3,361,920 +0.60(+3.40%)
Mar 24, 2014 17.74 17.78 17.54 17.65 2,850,356 -0.11(-0.62%)
Mar 21, 2014 17.61 17.85 17.61 17.76 4,025,212 +0.15(+0.85%)
Mar 20, 2014 17.32 17.62 17.31 17.61 3,191,982 +0.46(+2.68%)
Mar 19, 2014 17.17 17.35 17.04 17.15 3,527,206 +0.00(+0.00%)
Mar 18, 2014 16.98 17.21 16.92 17.15 1,939,592 -0.07(-0.41%)
Mar 17, 2014 17.15 17.34 17.15 17.22 1,202,058 +0.05(+0.29%)
Mar 14, 2014 17.26 17.33 17.12 17.17 3,085,464 -0.46(-2.61%)
Mar 13, 2014 17.88 17.89 17.50 17.63 2,433,232 -0.21(-1.18%)
Mar 12, 2014 17.73 17.85 17.69 17.84 1,514,536 -0.01(-0.06%)
Mar 11, 2014 18.04 18.04 17.77 17.85 1,681,233 -0.19(-1.05%)
Mar 10, 2014 18.13 18.17 17.86 18.04 1,603,695 +0.09(+0.50%)
Mar 07, 2014 17.93 17.99 17.72 17.95 1,523,411 +0.09(+0.50%)
Mar 06, 2014 17.89 17.92 17.82 17.86 1,602,522 +0.38(+2.17%)
Mar 05, 2014 17.47 17.59 17.43 17.48 1,002,426 +0.12(+0.69%)
Mar 04, 2014 17.43 17.52 17.31 17.36 1,457,231 +0.15(+0.87%)
Mar 03, 2014 17.20 17.28 17.04 17.21 1,822,632 -0.34(-1.94%)
Feb 28, 2014 17.53 17.66 17.43 17.55 2,202,363 +0.03(+0.17%)
Feb 27, 2014 17.38 17.64 17.27 17.52 3,096,099 +0.14(+0.81%)
Feb 26, 2014 17.35 17.53 17.16 17.38 1,757,006 +0.10(+0.58%)
Feb 25, 2014 17.26 17.35 17.17 17.28 1,950,773 -0.12(-0.69%)
Feb 24, 2014 17.39 17.48 17.32 17.40 1,962,420 +0.28(+1.64%)
Feb 21, 2014 17.24 17.33 17.12 17.12 1,403,455 -0.05(-0.29%)
Feb 20, 2014 17.10 17.22 16.98 17.17 1,791,726 +0.10(+0.59%)
Feb 19, 2014 17.11 17.25 17.02 17.07 2,655,435 -0.27(-1.56%)
Feb 18, 2014 17.30 17.39 17.20 17.34 1,832,562 +0.28(+1.64%)
Feb 14, 2014 16.79 17.06 17.06 17.06 4,011,900 -0.14(-0.81%)
Feb 13, 2014 16.84 17.28 16.75 17.20 4,259,189 -0.12(-0.69%)
Feb 12, 2014 17.12 17.36 17.11 17.32 2,781,061 +0.21(+1.23%)
Feb 11, 2014 16.80 17.17 16.74 17.11 4,863,102 +0.43(+2.58%)
Feb 10, 2014 16.70 16.79 16.52 16.68 2,218,832 -0.14(-0.83%)
Feb 07, 2014 16.73 16.87 16.52 16.82 3,625,593 +0.30(+1.82%)
Feb 06, 2014 15.45 16.74 15.45 16.52 6,322,615 +0.62(+3.90%)
Feb 05, 2014 15.86 15.96 15.67 15.90 2,812,908 -0.20(-1.24%)
Feb 04, 2014 15.28 16.34 15.28 16.10 7,937,064 +0.85(+5.57%)
Feb 03, 2014 15.60 15.67 15.23 15.25 2,875,689 -0.50(-3.17%)
Jan 31, 2014 15.73 15.80 15.55 15.75 4,826,649 -0.38(-2.36%)
Jan 30, 2014 16.22 16.50 16.05 16.13 2,438,982 +0.08(+0.50%)
Jan 29, 2014 16.19 16.26 16.04 16.05 2,299,617 -0.37(-2.25%)
Jan 28, 2014 16.06 16.47 16.03 16.42 2,140,626 +0.19(+1.17%)
Jan 27, 2014 16.47 16.53 15.76 16.23 6,793,195 -0.49(-2.93%)
Jan 24, 2014 16.87 16.91 16.63 16.72 3,130,522 -0.07(-0.42%)
Jan 23, 2014 16.95 16.98 16.67 16.79 2,291,814 -0.32(-1.87%)
Jan 22, 2014 16.87 17.13 16.85 17.11 3,925,282 +0.26(+1.54%)
Jan 21, 2014 17.05 17.06 16.82 16.85 2,853,294 -0.20(-1.17%)
Jan 17, 2014 17.16 17.05 17.05 17.05 1,936,100 -0.16(-0.93%)
Jan 16, 2014 17.28 17.32 17.17 17.21 2,340,967 -0.20(-1.15%)
Jan 15, 2014 17.53 17.51 17.34 17.41 2,714,212 -0.12(-0.68%)
Jan 14, 2014 17.44 17.60 17.35 17.53 2,860,691 -0.02(-0.11%)
Jan 13, 2014 17.68 17.77 17.51 17.55 4,870,838 -0.25(-1.40%)
Jan 10, 2014 17.73 17.83 17.47 17.80 3,406,694 -0.28(-1.55%)
Jan 09, 2014 18.25 18.19 17.98 18.08 2,602,200 -0.17(-0.93%)
Jan 08, 2014 17.40 18.32 17.26 18.25 8,568,379 +0.93(+5.37%)
Jan 07, 2014 17.36 17.38 17.20 17.32 3,437,798 +0.02(+0.12%)
Jan 06, 2014 17.30 17.49 17.27 17.30 2,355,266 +0.12(+0.70%)
Jan 03, 2014 17.21 17.26 17.12 17.18 928,559 +0.02(+0.12%)
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.