Sony Corp (NY: SNE )

93.82 USD -0.25 (-0.27%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 76.75 77.44 76.28 76.75 706,969 -0.73(-0.94%)
Sep 29, 2020 77.43 77.82 77.07 77.48 449,086 +0.20(+0.26%)
Sep 28, 2020 78.10 78.10 76.96 77.28 790,071 +0.02(+0.03%)
Sep 25, 2020 76.94 77.39 76.39 77.26 617,700 -0.52(-0.67%)
Sep 24, 2020 76.97 78.48 76.81 77.78 834,766 +0.45(+0.58%)
Sep 23, 2020 78.50 78.54 76.99 77.33 873,212 -1.37(-1.74%)
Sep 22, 2020 79.07 79.08 77.82 78.70 729,227 +0.43(+0.55%)
Sep 21, 2020 77.75 78.35 77.00 78.27 762,812 -0.69(-0.87%)
Sep 18, 2020 80.08 80.17 78.33 78.96 1,212,100 +1.35(+1.74%)
Sep 17, 2020 77.16 78.29 76.72 77.61 1,461,417 +0.62(+0.81%)
Sep 16, 2020 77.88 78.00 76.89 76.99 1,792,836 +0.53(+0.69%)
Sep 15, 2020 76.87 77.30 76.23 76.46 1,383,751 -1.26(-1.62%)
Sep 14, 2020 77.33 78.26 77.27 77.72 676,180 +0.70(+0.91%)
Sep 11, 2020 77.18 77.39 76.24 77.02 826,400 +0.52(+0.68%)
Sep 10, 2020 77.77 77.94 76.40 76.50 979,760 -0.98(-1.26%)
Sep 09, 2020 76.86 77.95 76.55 77.48 886,845 +1.47(+1.93%)
Sep 08, 2020 76.71 76.86 75.87 76.01 1,262,489 -1.65(-2.12%)
Sep 04, 2020 77.78 78.47 75.60 77.66 1,241,500 +0.28(+0.36%)
Sep 03, 2020 78.85 78.96 76.71 77.38 1,069,039 -2.11(-2.65%)
Sep 02, 2020 79.59 80.00 78.80 79.49 888,334 -0.01(-0.01%)
Sep 01, 2020 79.23 80.11 78.75 79.50 1,062,432 +0.86(+1.09%)
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%)
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.