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 (%)
Jul 29, 2016 32.33 33.50 32.21 33.41 3,656,372 +2.73(+8.90%)
Jul 28, 2016 30.47 30.74 30.39 30.68 1,464,961 +0.29(+0.95%)
Jul 27, 2016 30.53 30.67 30.23 30.39 743,121 +0.18(+0.60%)
Jul 26, 2016 30.20 30.32 30.14 30.21 642,417 +0.36(+1.21%)
Jul 25, 2016 29.93 29.95 29.54 29.85 1,163,771 -0.36(-1.19%)
Jul 22, 2016 30.04 30.26 30.03 30.21 456,455 +0.21(+0.70%)
Jul 21, 2016 29.96 30.15 29.87 30.00 1,055,755 -0.52(-1.70%)
Jul 20, 2016 30.50 30.59 30.42 30.52 484,388 +0.25(+0.83%)
Jul 19, 2016 30.28 30.36 30.18 30.27 730,448 -0.03(-0.10%)
Jul 18, 2016 30.05 30.30 30.03 30.30 845,253 +0.26(+0.87%)
Jul 15, 2016 30.13 30.15 29.97 30.04 1,021,221 +0.00(+0.00%)
Jul 14, 2016 30.24 30.34 29.98 30.04 1,540,808 +0.49(+1.66%)
Jul 13, 2016 29.74 29.74 29.41 29.55 2,054,661 -1.04(-3.40%)
Jul 12, 2016 30.70 30.84 30.43 30.59 2,596,418 -0.61(-1.96%)
Jul 11, 2016 31.06 31.33 31.03 31.20 1,984,610 +0.61(+1.99%)
Jul 08, 2016 30.20 30.64 30.08 30.59 1,087,199 +0.51(+1.70%)
Jul 07, 2016 30.10 30.29 29.79 30.08 1,752,877 -0.01(-0.03%)
Jul 06, 2016 29.55 30.10 29.53 30.09 1,757,522 +0.90(+3.08%)
Jul 05, 2016 29.39 29.39 29.03 29.19 1,164,796 -0.20(-0.68%)
Jul 01, 2016 29.17 29.39 29.39 29.39 1,062,300 +0.04(+0.14%)
Jun 30, 2016 29.05 29.38 28.89 29.35 1,341,207 +0.01(+0.03%)
Jun 29, 2016 28.92 29.45 28.88 29.34 2,147,224 +1.22(+4.34%)
Jun 28, 2016 27.89 28.15 27.70 28.12 1,327,825 +1.04(+3.84%)
Jun 27, 2016 27.15 27.24 26.84 27.08 1,714,916 -0.52(-1.88%)
Jun 24, 2016 27.62 28.23 27.57 27.60 2,464,559 -1.40(-4.83%)
Jun 23, 2016 29.09 29.14 28.78 29.00 827,995 +0.39(+1.36%)
Jun 22, 2016 28.88 29.13 28.61 28.61 1,061,494 -0.47(-1.62%)
Jun 21, 2016 29.19 29.22 29.02 29.08 1,301,638 +0.54(+1.89%)
Jun 20, 2016 28.66 28.85 28.49 28.54 918,332 +0.62(+2.22%)
Jun 17, 2016 27.73 27.92 27.60 27.92 992,411 +0.08(+0.29%)
Jun 16, 2016 27.61 27.91 27.33 27.84 995,890 -0.16(-0.57%)
Jun 15, 2016 28.01 28.26 27.95 28.00 808,192 +0.33(+1.19%)
Jun 14, 2016 27.61 27.83 27.43 27.67 1,140,358 +0.15(+0.55%)
Jun 13, 2016 27.53 27.86 27.50 27.52 1,130,524 -0.51(-1.82%)
Jun 10, 2016 28.29 28.33 27.89 28.03 889,119 -0.74(-2.57%)
Jun 09, 2016 28.65 28.87 28.64 28.77 776,931 -0.41(-1.41%)
Jun 08, 2016 28.93 29.21 28.92 29.18 962,541 +0.29(+1.00%)
Jun 07, 2016 28.91 29.13 28.88 28.89 774,012 +0.09(+0.31%)
Jun 06, 2016 28.60 28.94 28.60 28.80 1,044,342 +0.85(+3.04%)
Jun 03, 2016 28.08 28.22 27.88 27.95 1,625,600 -0.05(-0.18%)
Jun 02, 2016 27.69 28.00 27.65 28.00 592,315 +0.14(+0.50%)
Jun 01, 2016 27.86 27.94 27.64 27.86 631,880 +0.00(+0.00%)
May 31, 2016 28.04 28.07 27.70 27.86 1,293,034 -0.16(-0.57%)
May 27, 2016 28.00 28.02 28.02 28.02 597,100 -0.03(-0.11%)
May 26, 2016 28.03 28.08 27.81 28.05 1,050,234 +0.15(+0.54%)
May 25, 2016 28.00 28.11 27.71 27.90 2,512,049 +0.06(+0.22%)
May 24, 2016 26.95 28.10 26.78 27.84 3,613,317 +1.57(+5.98%)
May 23, 2016 26.32 26.49 26.24 26.27 533,031 -0.17(-0.64%)
May 20, 2016 26.32 26.49 26.31 26.44 566,402 +0.35(+1.34%)
May 19, 2016 26.11 26.24 25.91 26.09 849,639 -0.69(-2.58%)
May 18, 2016 26.74 27.06 26.64 26.78 1,686,542 +0.86(+3.32%)
May 17, 2016 26.15 26.36 25.87 25.92 1,391,215 -0.44(-1.67%)
May 16, 2016 26.23 26.45 26.14 26.36 1,496,422 +0.24(+0.92%)
May 13, 2016 26.55 26.67 25.94 26.12 3,034,123 +0.28(+1.08%)
May 12, 2016 26.09 26.15 25.64 25.84 2,598,143 +1.28(+5.21%)
May 11, 2016 25.02 25.03 24.54 24.56 1,713,830 -0.21(-0.85%)
May 10, 2016 24.52 24.78 24.44 24.77 1,134,573 +0.84(+3.51%)
May 09, 2016 24.16 24.23 23.84 23.93 734,857 +0.06(+0.25%)
May 06, 2016 23.98 23.94 23.62 23.87 2,335,655 -0.11(-0.46%)
May 05, 2016 23.94 24.04 23.78 23.98 3,336,854 +0.13(+0.55%)
May 04, 2016 24.03 24.13 23.65 23.85 3,020,947 -0.27(-1.12%)
May 03, 2016 24.53 24.55 23.92 24.12 957,587 -0.60(-2.43%)
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.