Sony Corp (NY: SNE )

107.95 USD +2.14 (+2.02%)
Streaming Delayed Price Updated: 3:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 53.40 53.59 52.66 52.74 1,020,384 -1.02(-1.90%)
Jul 30, 2007 53.49 54.12 52.96 53.76 1,197,387 +0.72(+1.36%)
Jul 27, 2007 53.87 53.94 51.42 53.04 2,282,700 +1.68(+3.27%)
Jul 26, 2007 52.49 52.59 50.42 51.36 2,043,600 -0.95(-1.82%)
Jul 25, 2007 52.10 52.74 51.78 52.31 1,024,250 +0.65(+1.26%)
Jul 24, 2007 51.96 51.96 51.31 51.66 901,500 +0.59(+1.16%)
Jul 23, 2007 51.15 51.56 51.05 51.07 443,051 -0.11(-0.21%)
Jul 20, 2007 51.47 51.63 50.79 51.18 547,000 -1.03(-1.97%)
Jul 19, 2007 52.32 52.35 51.93 52.21 486,900 +0.67(+1.30%)
Jul 18, 2007 51.80 51.85 50.76 51.54 1,212,700 -0.38(-0.73%)
Jul 17, 2007 51.91 52.05 51.61 51.92 521,700 -0.55(-1.05%)
Jul 16, 2007 52.65 52.75 52.30 52.47 522,700 -0.28(-0.53%)
Jul 13, 2007 52.41 52.88 52.35 52.75 536,900 -0.04(-0.08%)
Jul 12, 2007 52.18 52.87 52.09 52.79 564,700 +0.71(+1.36%)
Jul 11, 2007 51.82 52.10 51.63 52.08 496,100 -0.05(-0.10%)
Jul 10, 2007 52.44 52.61 52.10 52.13 670,830 -0.91(-1.72%)
Jul 09, 2007 52.99 53.11 52.75 53.04 567,945 -0.10(-0.19%)
Jul 06, 2007 53.20 53.27 52.84 53.14 745,800 +0.77(+1.47%)
Jul 05, 2007 52.50 52.67 52.05 52.37 953,500 +1.70(+3.36%)
Jul 03, 2007 50.76 50.81 50.32 50.67 816,100 -0.90(-1.75%)
Jul 02, 2007 51.40 52.60 51.28 51.57 1,261,100 +0.20(+0.39%)
Jun 29, 2007 51.20 51.70 51.10 51.37 2,013,300 +0.89(+1.76%)
Jun 28, 2007 50.67 50.87 50.44 50.48 1,419,600 -0.68(-1.33%)
Jun 27, 2007 50.96 51.42 50.88 51.16 2,626,100 -0.14(-0.27%)
Jun 26, 2007 51.96 52.00 51.21 51.30 686,700 -0.68(-1.31%)
Jun 25, 2007 52.29 52.55 51.83 51.98 520,500 -0.43(-0.82%)
Jun 22, 2007 52.60 53.10 52.35 52.41 899,200 -0.69(-1.30%)
Jun 21, 2007 52.88 53.26 52.50 53.10 844,800 -0.08(-0.15%)
Jun 20, 2007 53.70 53.78 52.98 53.18 525,700 -1.00(-1.85%)
Jun 19, 2007 54.15 54.35 53.94 54.18 726,100 +0.03(+0.06%)
Jun 18, 2007 54.41 54.44 53.75 54.15 967,300 -0.38(-0.70%)
Jun 15, 2007 54.90 55.12 54.42 54.53 820,400 +0.03(+0.06%)
Jun 14, 2007 54.30 54.69 54.21 54.50 452,100 -0.60(-1.09%)
Jun 13, 2007 54.39 55.13 54.39 55.10 738,100 +1.50(+2.80%)
Jun 12, 2007 53.81 54.30 53.55 53.60 422,700 -1.29(-2.35%)
Jun 11, 2007 54.50 55.37 54.50 54.89 634,600 +0.19(+0.35%)
Jun 08, 2007 54.13 54.80 53.87 54.70 393,125 -0.06(-0.11%)
Jun 07, 2007 55.70 55.81 54.67 54.76 980,834 -0.92(-1.65%)
Jun 06, 2007 56.10 56.32 55.48 55.68 1,087,200 -0.28(-0.50%)
Jun 05, 2007 56.47 56.47 55.70 55.96 461,400 -0.74(-1.31%)
Jun 04, 2007 56.82 56.93 56.31 56.70 394,775 -0.39(-0.68%)
Jun 01, 2007 57.20 57.33 56.90 57.09 398,800 -0.61(-1.06%)
May 31, 2007 57.70 57.92 57.51 57.70 568,400 +0.47(+0.82%)
May 30, 2007 56.62 57.41 56.51 57.23 690,200 +0.52(+0.92%)
May 29, 2007 56.89 57.00 56.41 56.71 789,900 -0.04(-0.07%)
May 25, 2007 56.75 57.03 56.42 56.75 773,000 +0.23(+0.41%)
May 24, 2007 57.40 57.56 56.25 56.52 1,059,400 -1.54(-2.65%)
May 23, 2007 58.75 59.04 58.06 58.06 777,909 -1.40(-2.35%)
May 22, 2007 58.74 59.84 58.80 59.46 1,189,800 +2.08(+3.62%)
May 21, 2007 56.99 57.80 56.92 57.38 1,448,900 +1.82(+3.28%)
May 18, 2007 55.27 55.82 55.27 55.56 723,000 +0.51(+0.93%)
May 17, 2007 54.87 55.19 54.52 55.05 1,069,200 -0.80(-1.43%)
May 16, 2007 54.91 56.09 54.60 55.85 1,969,955 +3.15(+5.98%)
May 15, 2007 54.61 53.17 52.51 52.70 968,303 -1.41(-2.61%)
May 14, 2007 54.19 54.39 53.87 54.11 293,425 +0.05(+0.09%)
May 11, 2007 53.82 54.19 53.54 54.06 375,000 +0.22(+0.41%)
May 10, 2007 54.39 54.58 53.60 53.84 657,900 -1.79(-3.22%)
May 09, 2007 55.42 55.73 55.23 55.63 528,200 +1.17(+2.15%)
May 08, 2007 54.36 54.51 54.09 54.46 364,600 +0.05(+0.09%)
May 07, 2007 54.45 54.54 53.79 54.41 454,006 +0.46(+0.85%)
May 04, 2007 53.88 54.16 53.75 53.95 657,900 +0.29(+0.54%)
May 03, 2007 53.55 53.75 53.12 53.66 286,700 -0.04(-0.07%)
May 02, 2007 53.38 53.87 53.17 53.70 371,200 +0.87(+1.65%)
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.