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 (%)
Apr 30, 2019 50.13 50.54 50.03 50.37 1,487,168 +0.12(+0.24%)
Apr 29, 2019 49.99 50.50 49.71 50.25 1,198,108 +0.01(+0.02%)
Apr 26, 2019 48.35 50.92 48.20 50.24 3,853,200 +3.58(+7.67%)
Apr 25, 2019 46.83 46.88 46.43 46.66 1,768,309 +0.20(+0.43%)
Apr 24, 2019 46.56 46.74 46.39 46.46 2,118,911 -1.84(-3.81%)
Apr 23, 2019 47.72 48.41 47.62 48.30 2,081,295 +0.69(+1.45%)
Apr 22, 2019 47.61 47.66 47.26 47.61 1,343,645 -0.25(-0.52%)
Apr 18, 2019 47.78 48.03 47.57 47.86 1,076,200 +0.12(+0.25%)
Apr 17, 2019 48.12 48.28 47.56 47.74 2,349,528 -0.21(-0.44%)
Apr 16, 2019 47.89 48.13 47.72 47.95 1,066,281 +0.64(+1.35%)
Apr 15, 2019 47.03 47.65 46.93 47.31 1,704,320 +0.32(+0.68%)
Apr 12, 2019 46.86 47.15 46.75 46.99 984,800 +0.74(+1.60%)
Apr 11, 2019 46.07 46.42 45.99 46.25 1,157,596 +0.17(+0.37%)
Apr 10, 2019 45.86 46.23 45.86 46.08 1,032,112 -0.11(-0.24%)
Apr 09, 2019 46.63 46.80 45.81 46.19 4,271,147 -0.41(-0.88%)
Apr 08, 2019 43.00 46.92 42.96 46.60 8,327,874 +3.53(+8.20%)
Apr 05, 2019 43.25 43.29 43.01 43.07 1,212,100 +0.55(+1.29%)
Apr 04, 2019 42.05 42.64 42.03 42.52 2,378,398 +0.13(+0.31%)
Apr 03, 2019 42.56 42.65 42.35 42.39 1,010,500 +0.22(+0.52%)
Apr 02, 2019 42.31 42.53 42.06 42.17 1,325,789 -0.81(-1.88%)
Apr 01, 2019 42.68 43.02 42.63 42.98 1,000,606 +0.74(+1.75%)
Mar 29, 2019 42.30 42.36 41.98 42.24 908,700 -0.16(-0.38%)
Mar 28, 2019 42.69 42.72 42.16 42.40 978,461 -0.39(-0.91%)
Mar 27, 2019 42.87 43.06 42.57 42.79 1,696,296 +0.06(+0.14%)
Mar 26, 2019 42.75 43.27 42.48 42.73 1,316,989 +0.58(+1.38%)
Mar 25, 2019 42.10 42.48 41.91 42.15 954,866 +0.12(+0.29%)
Mar 22, 2019 42.73 42.73 42.02 42.03 1,579,300 -1.98(-4.50%)
Mar 21, 2019 43.09 44.12 43.05 44.01 1,390,462 +0.73(+1.69%)
Mar 20, 2019 44.04 44.11 43.01 43.28 3,729,247 -2.25(-4.94%)
Mar 19, 2019 46.20 46.33 45.49 45.53 2,228,604 -0.55(-1.19%)
Mar 18, 2019 46.25 46.28 45.98 46.08 632,755 -0.17(-0.37%)
Mar 15, 2019 46.21 46.53 46.05 46.25 847,900 +0.13(+0.28%)
Mar 14, 2019 46.23 46.24 45.95 46.12 778,140 -0.54(-1.16%)
Mar 13, 2019 46.57 46.84 46.46 46.66 920,636 +0.35(+0.76%)
Mar 12, 2019 46.22 46.65 46.16 46.31 1,290,243 +0.21(+0.46%)
Mar 11, 2019 45.30 46.17 45.16 46.10 1,555,630 +0.15(+0.33%)
Mar 08, 2019 45.28 46.00 45.19 45.95 1,074,100 -0.45(-0.97%)
Mar 07, 2019 47.00 47.00 46.14 46.40 1,360,237 -1.13(-2.38%)
Mar 06, 2019 47.68 47.81 47.52 47.53 685,404 -0.13(-0.27%)
Mar 05, 2019 47.75 47.90 47.53 47.66 638,327 +0.04(+0.08%)
Mar 04, 2019 47.78 47.87 47.23 47.62 1,230,875 -0.27(-0.56%)
Mar 01, 2019 47.82 48.06 47.69 47.89 968,900 -0.10(-0.21%)
Feb 28, 2019 48.21 48.24 47.92 47.99 800,907 -0.44(-0.91%)
Feb 27, 2019 48.36 48.48 48.14 48.43 866,399 +0.24(+0.50%)
Feb 26, 2019 48.17 48.36 47.98 48.19 1,305,732 -0.27(-0.56%)
Feb 25, 2019 48.55 48.74 48.39 48.46 996,469 +0.57(+1.19%)
Feb 22, 2019 47.90 48.15 47.78 47.89 1,189,600 +0.25(+0.52%)
Feb 21, 2019 47.85 48.05 47.44 47.64 2,214,991 +0.76(+1.62%)
Feb 20, 2019 47.45 47.50 46.65 46.88 2,225,924 +0.66(+1.43%)
Feb 19, 2019 46.22 46.49 46.12 46.22 1,649,548 +0.43(+0.94%)
Feb 15, 2019 45.55 46.05 45.52 45.79 1,445,400 +0.67(+1.48%)
Feb 14, 2019 45.00 45.41 44.94 45.12 729,379 +0.06(+0.13%)
Feb 13, 2019 44.53 45.34 44.48 45.06 1,468,228 +0.78(+1.76%)
Feb 12, 2019 44.03 44.49 44.03 44.28 1,154,131 -0.31(-0.70%)
Feb 11, 2019 44.51 44.71 44.20 44.59 2,042,485 +0.30(+0.68%)
Feb 08, 2019 44.40 44.50 43.67 44.29 2,078,400 +1.23(+2.86%)
Feb 07, 2019 42.93 43.15 42.43 43.06 3,005,887 -1.16(-2.62%)
Feb 06, 2019 44.49 44.67 43.98 44.22 2,812,376 -1.64(-3.58%)
Feb 05, 2019 46.20 46.22 45.76 45.86 1,597,239 -0.43(-0.93%)
Feb 04, 2019 45.89 46.42 45.81 46.29 1,974,417 +0.14(+0.30%)
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.