Sony Corp (NY: SNE )

93.83 USD +1.21 (+1.31%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 78.65 78.98 78.44 78.64 777,386 -0.75(-0.94%)
Aug 28, 2020 79.07 79.65 78.80 79.39 1,010,100 -1.03(-1.28%)
Aug 27, 2020 81.20 81.20 79.97 80.42 1,032,834 -0.70(-0.86%)
Aug 26, 2020 80.40 81.21 80.14 81.12 900,830 +1.75(+2.20%)
Aug 25, 2020 79.18 79.62 79.16 79.37 636,057 -0.40(-0.50%)
Aug 24, 2020 79.91 80.28 79.37 79.77 848,595 +1.02(+1.30%)
Aug 21, 2020 78.50 78.93 78.20 78.75 1,337,100 -0.66(-0.83%)
Aug 20, 2020 79.07 79.57 78.87 79.41 1,223,123 -1.69(-2.08%)
Aug 19, 2020 81.50 82.07 81.02 81.10 1,354,374 -1.88(-2.27%)
Aug 18, 2020 83.85 83.90 82.63 82.98 798,253 -0.47(-0.56%)
Aug 17, 2020 83.53 83.71 82.72 83.45 1,237,391 +0.52(+0.63%)
Aug 14, 2020 83.39 83.61 82.88 82.93 1,419,500 +0.26(+0.31%)
Aug 13, 2020 81.56 83.19 81.27 82.67 1,794,227 +1.93(+2.39%)
Aug 12, 2020 79.51 80.98 79.46 80.74 1,233,851 +1.41(+1.78%)
Aug 11, 2020 79.92 80.32 79.22 79.33 1,039,560 -0.72(-0.90%)
Aug 10, 2020 80.45 80.45 79.73 80.05 644,800 +0.02(+0.02%)
Aug 07, 2020 80.50 80.73 79.11 80.03 1,101,700 -0.44(-0.55%)
Aug 06, 2020 80.86 81.12 80.36 80.47 1,129,830 -0.78(-0.96%)
Aug 05, 2020 81.70 81.79 80.71 81.25 1,198,522 -2.12(-2.54%)
Aug 04, 2020 83.56 84.14 82.51 83.37 1,689,256 +2.10(+2.58%)
Aug 03, 2020 78.71 81.41 78.67 81.27 2,151,898 +3.31(+4.25%)
Jul 31, 2020 76.98 77.97 76.91 77.96 1,113,400 -0.56(-0.71%)
Jul 30, 2020 77.46 78.76 77.33 78.52 624,298 +0.17(+0.22%)
Jul 29, 2020 77.63 78.74 77.56 78.35 530,217 +0.73(+0.94%)
Jul 28, 2020 78.50 78.50 77.59 77.62 479,320 -0.91(-1.16%)
Jul 27, 2020 77.67 78.61 77.63 78.53 911,098 +2.07(+2.71%)
Jul 24, 2020 75.85 76.55 75.34 76.46 535,500 +0.04(+0.05%)
Jul 23, 2020 77.48 77.99 76.19 76.42 607,974 -0.93(-1.20%)
Jul 22, 2020 77.27 77.60 76.81 77.35 417,165 +0.04(+0.05%)
Jul 21, 2020 78.25 78.27 77.15 77.31 698,378 -0.87(-1.11%)
Jul 20, 2020 77.18 78.50 76.89 78.18 874,907 +2.10(+2.76%)
Jul 17, 2020 75.96 76.43 75.44 76.08 1,091,800 -0.72(-0.94%)
Jul 16, 2020 76.30 77.07 76.15 76.80 935,468 -0.03(-0.04%)
Jul 15, 2020 76.11 77.88 75.89 76.83 1,985,287 +2.31(+3.10%)
Jul 14, 2020 73.39 74.61 73.13 74.52 757,656 +0.16(+0.22%)
Jul 13, 2020 75.50 76.64 74.16 74.36 1,814,776 +0.42(+0.57%)
Jul 10, 2020 73.00 74.11 72.61 73.94 1,667,100 +2.41(+3.37%)
Jul 09, 2020 71.32 71.66 70.48 71.53 949,852 +1.74(+2.49%)
Jul 08, 2020 69.55 69.85 68.98 69.79 533,588 +0.63(+0.91%)
Jul 07, 2020 69.82 70.06 69.05 69.16 908,028 -1.37(-1.94%)
Jul 06, 2020 70.52 70.81 70.29 70.53 1,397,511 +0.30(+0.43%)
Jul 02, 2020 70.50 70.50 69.97 70.23 1,086,900 -0.16(-0.23%)
Jul 01, 2020 69.17 70.95 69.17 70.39 1,549,695 +1.26(+1.82%)
Jun 30, 2020 68.63 69.21 68.46 69.13 736,686 +0.41(+0.60%)
Jun 29, 2020 68.74 68.85 68.15 68.72 972,074 -0.96(-1.38%)
Jun 26, 2020 70.26 70.42 69.20 69.68 953,300 -1.32(-1.86%)
Jun 25, 2020 70.16 71.12 69.72 71.00 682,292 +0.35(+0.50%)
Jun 24, 2020 71.39 71.48 70.30 70.65 646,558 -0.99(-1.38%)
Jun 23, 2020 71.81 72.34 71.59 71.64 1,189,797 -0.07(-0.10%)
Jun 22, 2020 71.25 71.81 70.96 71.71 605,886 +0.73(+1.03%)
Jun 19, 2020 71.72 71.85 70.75 70.98 1,513,900 -0.57(-0.80%)
Jun 18, 2020 71.65 71.85 71.42 71.55 920,044 -0.03(-0.04%)
Jun 17, 2020 70.96 71.78 70.73 71.58 1,375,560 +2.23(+3.22%)
Jun 16, 2020 70.00 70.50 68.80 69.35 1,029,248 -0.38(-0.54%)
Jun 15, 2020 68.36 69.99 67.89 69.73 1,640,196 +1.44(+2.11%)
Jun 12, 2020 69.72 69.83 66.87 68.29 2,361,100 +0.92(+1.37%)
Jun 11, 2020 70.17 70.19 67.10 67.37 2,782,602 -3.14(-4.45%)
Jun 10, 2020 70.00 70.60 69.14 70.51 1,852,999 +2.06(+3.01%)
Jun 09, 2020 68.44 68.79 67.90 68.45 986,755 -0.11(-0.16%)
Jun 08, 2020 67.50 68.79 67.30 68.56 1,392,514 +1.25(+1.86%)
Jun 05, 2020 66.58 67.55 66.55 67.31 1,274,400 +1.13(+1.71%)
Jun 04, 2020 67.00 67.41 66.06 66.18 1,167,574 -0.61(-0.91%)
Jun 03, 2020 66.00 67.02 65.96 66.79 2,723,206 +0.04(+0.06%)
Jun 02, 2020 65.98 66.82 65.92 66.75 1,420,440 +1.26(+1.92%)
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.