Sony Corp (NY: SNE )

106.70 USD -1.38 (-1.28%)
Streaming Delayed Price Updated: 9:40 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 24.75 24.78 24.53 24.74 2,977,500 +0.21(+0.86%)
Apr 29, 2003 24.50 24.75 24.30 24.53 6,303,400 +0.53(+2.21%)
Apr 28, 2003 23.16 24.36 23.16 24.00 7,358,000 +0.08(+0.33%)
Apr 25, 2003 27.26 27.26 23.77 23.92 9,239,800 -3.33(-12.22%)
Apr 24, 2003 28.70 28.70 26.86 27.25 7,631,900 -4.08(-13.02%)
Apr 23, 2003 30.97 31.60 30.91 31.33 1,114,600 -0.82(-2.55%)
Apr 22, 2003 31.70 32.17 31.45 32.15 908,300 -0.20(-0.62%)
Apr 21, 2003 32.50 32.52 32.20 32.35 297,300 -0.64(-1.94%)
Apr 17, 2003 32.84 33.20 32.70 32.99 404,200 +0.25(+0.76%)
Apr 16, 2003 32.69 32.80 32.60 32.74 644,200 +0.25(+0.77%)
Apr 15, 2003 32.49 32.70 32.30 32.49 599,000 +0.11(+0.34%)
Apr 14, 2003 31.85 32.56 31.81 32.38 799,700 +0.69(+2.18%)
Apr 11, 2003 31.69 31.83 31.42 31.69 1,143,700 -1.30(-3.94%)
Apr 10, 2003 32.86 33.00 32.66 32.99 501,700 -0.27(-0.81%)
Apr 09, 2003 33.70 33.78 33.22 33.26 540,100 -0.90(-2.63%)
Apr 08, 2003 34.45 34.50 34.00 34.16 593,500 -0.73(-2.09%)
Apr 07, 2003 35.15 35.50 34.85 34.89 650,800 +0.10(+0.29%)
Apr 04, 2003 34.74 34.86 34.52 34.79 329,700 -0.18(-0.51%)
Apr 03, 2003 35.20 35.28 34.93 34.97 621,900 -0.54(-1.52%)
Apr 02, 2003 35.63 35.82 35.36 35.51 679,500 +0.31(+0.88%)
Apr 01, 2003 35.00 35.21 34.86 35.20 443,900 +0.07(+0.20%)
Mar 31, 2003 35.40 36.45 35.13 35.13 488,700 -1.63(-4.43%)
Mar 28, 2003 36.60 36.95 36.55 36.76 179,200 -0.60(-1.61%)
Mar 27, 2003 37.25 37.49 37.10 37.36 222,300 +0.12(+0.32%)
Mar 26, 2003 37.20 37.37 37.00 37.24 448,200 -0.07(-0.19%)
Mar 25, 2003 36.91 37.41 36.90 37.31 197,700 +0.15(+0.40%)
Mar 24, 2003 37.40 37.44 37.05 37.16 357,300 -1.01(-2.65%)
Mar 21, 2003 37.40 38.22 37.35 38.17 428,200 +0.52(+1.38%)
Mar 20, 2003 37.10 38.08 36.82 37.65 6,920,000 +0.79(+2.14%)
Mar 19, 2003 36.42 36.98 36.42 36.86 376,100 +0.07(+0.19%)
Mar 18, 2003 36.89 36.89 36.52 36.79 277,500 -0.05(-0.14%)
Mar 17, 2003 36.16 36.85 35.90 36.84 450,200 +0.68(+1.88%)
Mar 14, 2003 36.04 36.33 35.84 36.16 408,100 +0.16(+0.44%)
Mar 13, 2003 35.18 36.05 35.18 36.00 730,600 +0.32(+0.90%)
Mar 12, 2003 35.00 35.69 35.00 35.68 233,100 +0.82(+2.35%)
Mar 11, 2003 35.03 35.33 34.85 34.86 281,000 -0.83(-2.33%)
Mar 10, 2003 36.10 36.10 35.54 35.69 196,200 -0.73(-2.00%)
Mar 07, 2003 36.00 36.58 35.90 36.42 317,300 -0.37(-1.01%)
Mar 06, 2003 36.80 37.01 36.64 36.79 295,400 -1.09(-2.88%)
Mar 05, 2003 37.55 37.88 37.51 37.88 256,100 +0.19(+0.50%)
Mar 04, 2003 38.04 38.04 37.47 37.69 503,600 -0.25(-0.66%)
Mar 03, 2003 38.14 38.31 37.84 37.94 434,200 -0.03(-0.08%)
Feb 28, 2003 38.15 38.15 37.87 37.97 619,500 -0.14(-0.37%)
Feb 27, 2003 38.10 38.22 37.84 38.11 457,300 +0.02(+0.05%)
Feb 26, 2003 38.06 38.27 37.91 38.09 176,500 -0.11(-0.29%)
Feb 25, 2003 38.00 38.25 37.66 38.20 239,700 -0.26(-0.68%)
Feb 24, 2003 38.95 38.95 38.12 38.46 237,700 -0.61(-1.56%)
Feb 21, 2003 38.96 39.23 38.71 39.07 161,700 -0.49(-1.24%)
Feb 20, 2003 39.40 39.58 39.27 39.56 88,600 +0.20(+0.51%)
Feb 19, 2003 39.60 39.84 39.36 39.36 122,000 -0.01(-0.03%)
Feb 18, 2003 39.17 39.57 39.10 39.37 307,100 +0.20(+0.51%)
Feb 14, 2003 38.43 39.18 38.43 39.17 338,600 +1.04(+2.73%)
Feb 13, 2003 38.28 38.32 38.00 38.13 188,000 -0.42(-1.09%)
Feb 12, 2003 38.55 38.73 38.41 38.55 172,400 +0.20(+0.52%)
Feb 11, 2003 38.51 38.70 38.04 38.35 186,700 -0.23(-0.60%)
Feb 10, 2003 38.38 38.75 38.28 38.58 235,800 +0.00(+0.00%)
Feb 07, 2003 38.69 38.88 38.40 38.58 146,000 -0.12(-0.31%)
Feb 06, 2003 38.98 38.99 38.61 38.70 211,200 -0.60(-1.53%)
Feb 05, 2003 39.25 39.59 39.21 39.30 322,900 -0.09(-0.23%)
Feb 04, 2003 39.45 39.45 38.80 39.39 343,600 -0.61(-1.53%)
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.