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 (%)
Mar 31, 2017 33.71 33.78 33.59 33.73 647,027 +0.25(+0.75%)
Mar 30, 2017 33.52 33.62 33.46 33.48 819,687 +0.33(+1.00%)
Mar 29, 2017 33.15 33.24 33.04 33.15 944,244 +0.69(+2.13%)
Mar 28, 2017 32.48 32.50 32.31 32.46 343,641 -0.03(-0.09%)
Mar 27, 2017 32.25 32.49 32.15 32.49 504,547 +0.28(+0.87%)
Mar 24, 2017 32.28 32.41 32.19 32.21 527,495 +0.43(+1.35%)
Mar 23, 2017 31.92 31.92 31.67 31.78 621,235 -0.20(-0.63%)
Mar 22, 2017 31.85 32.01 31.79 31.98 435,304 +0.22(+0.69%)
Mar 21, 2017 32.20 32.28 31.75 31.76 681,527 -0.37(-1.15%)
Mar 20, 2017 32.16 32.22 32.02 32.13 338,261 +0.04(+0.12%)
Mar 17, 2017 32.06 32.18 32.04 32.09 418,575 +0.20(+0.63%)
Mar 16, 2017 31.88 32.00 31.83 31.89 592,352 +0.20(+0.63%)
Mar 15, 2017 31.50 31.74 31.29 31.69 631,219 +0.23(+0.73%)
Mar 14, 2017 31.70 31.70 31.40 31.46 431,463 -0.44(-1.38%)
Mar 13, 2017 31.80 31.91 31.80 31.90 642,248 +0.19(+0.60%)
Mar 10, 2017 31.72 31.85 31.52 31.71 1,190,113 +0.89(+2.89%)
Mar 09, 2017 30.85 30.96 30.73 30.82 557,952 +0.08(+0.26%)
Mar 08, 2017 30.88 30.92 30.71 30.74 367,812 -0.11(-0.36%)
Mar 07, 2017 31.01 31.03 30.82 30.85 476,242 -0.33(-1.06%)
Mar 06, 2017 31.32 31.32 31.09 31.18 537,795 -0.38(-1.20%)
Mar 03, 2017 31.56 31.67 31.43 31.56 952,816 +0.15(+0.48%)
Mar 02, 2017 31.40 31.52 31.36 31.41 1,097,771 -0.12(-0.38%)
Mar 01, 2017 31.26 31.55 31.22 31.53 1,103,386 +0.57(+1.84%)
Feb 28, 2017 31.04 31.15 30.89 30.96 826,685 +0.19(+0.62%)
Feb 27, 2017 30.90 30.92 30.70 30.77 686,378 -0.16(-0.52%)
Feb 24, 2017 30.98 30.98 30.84 30.93 535,340 -0.31(-0.99%)
Feb 23, 2017 31.23 31.24 31.06 31.24 958,949 -0.07(-0.22%)
Feb 22, 2017 31.29 31.33 31.20 31.31 668,117 +0.08(+0.26%)
Feb 21, 2017 31.19 31.31 31.12 31.23 727,212 -0.11(-0.35%)
Feb 17, 2017 31.34 31.34 31.34 0 +0.04(+0.13%)
Feb 16, 2017 31.29 31.40 31.24 31.30 654,097 -0.27(-0.86%)
Feb 15, 2017 31.37 31.60 31.37 31.57 628,570 -0.06(-0.19%)
Feb 14, 2017 31.53 31.71 31.46 31.63 549,965 -0.05(-0.16%)
Feb 13, 2017 31.54 31.78 31.54 31.68 664,058 -0.09(-0.28%)
Feb 10, 2017 31.70 31.81 31.64 31.77 518,670 -0.03(-0.09%)
Feb 09, 2017 31.73 31.92 31.71 31.80 490,632 -0.03(-0.09%)
Feb 08, 2017 31.89 32.06 31.79 31.83 606,739 -0.28(-0.87%)
Feb 07, 2017 32.04 32.16 32.03 32.11 595,213 +0.17(+0.53%)
Feb 06, 2017 31.79 31.96 31.75 31.94 624,137 +0.28(+0.88%)
Feb 03, 2017 31.60 31.80 31.55 31.66 1,034,646 -0.28(-0.88%)
Feb 02, 2017 30.51 32.22 30.51 31.94 2,143,460 +1.70(+5.62%)
Feb 01, 2017 30.19 30.32 30.07 30.24 865,436 -0.03(-0.10%)
Jan 31, 2017 30.26 30.39 30.10 30.27 1,069,566 +0.83(+2.82%)
Jan 30, 2017 29.35 29.64 29.16 29.44 1,885,447 -1.08(-3.54%)
Jan 27, 2017 30.66 30.92 30.40 30.52 703,079 -0.60(-1.93%)
Jan 26, 2017 30.93 31.20 30.93 31.12 946,723 +0.33(+1.07%)
Jan 25, 2017 30.50 30.82 30.49 30.79 795,500 +0.30(+0.98%)
Jan 24, 2017 30.41 30.50 30.35 30.49 493,072 +0.06(+0.20%)
Jan 23, 2017 30.35 30.47 30.24 30.43 539,466 -0.07(-0.23%)
Jan 20, 2017 30.34 30.54 30.32 30.50 796,987 +0.10(+0.33%)
Jan 19, 2017 30.50 30.61 30.34 30.40 825,434 -0.31(-1.01%)
Jan 18, 2017 30.81 30.83 30.60 30.71 571,675 -0.15(-0.49%)
Jan 17, 2017 31.00 31.06 30.83 30.86 740,441 -0.16(-0.52%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.15(+0.49%)
Jan 12, 2017 30.79 30.90 30.61 30.87 2,038,640 +0.43(+1.41%)
Jan 11, 2017 30.19 30.46 30.13 30.44 1,217,422 +0.91(+3.08%)
Jan 10, 2017 29.40 29.65 29.38 29.53 844,162 +0.71(+2.46%)
Jan 09, 2017 28.74 28.95 28.74 28.82 648,737 -0.14(-0.48%)
Jan 06, 2017 28.57 29.04 28.53 28.96 964,786 +0.24(+0.84%)
Jan 05, 2017 28.54 28.79 28.43 28.72 1,026,482 +0.14(+0.49%)
Jan 04, 2017 28.48 28.66 28.42 28.58 910,644 +0.29(+1.03%)
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.