Sony Corp (NY: SNE )

105.49 USD -1.59 (-1.48%)
Streaming Delayed Price Updated: 7:14 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 18.05 18.11 17.97 18.04 3,077,973 +0.26(+1.46%)
Sep 29, 2014 17.70 17.81 17.69 17.78 4,041,758 +0.36(+2.07%)
Sep 26, 2014 17.39 17.46 17.35 17.42 1,798,404 +0.15(+0.87%)
Sep 25, 2014 17.46 17.46 17.22 17.27 2,531,267 -0.08(-0.46%)
Sep 24, 2014 17.37 17.40 17.31 17.35 3,385,028 -0.02(-0.12%)
Sep 23, 2014 17.38 17.42 17.31 17.37 2,496,624 +0.01(+0.06%)
Sep 22, 2014 17.49 17.54 17.34 17.36 4,991,009 -0.33(-1.87%)
Sep 19, 2014 17.72 17.78 17.62 17.69 4,472,656 -0.35(-1.94%)
Sep 18, 2014 18.00 18.12 17.89 18.04 10,020,459 -0.84(-4.45%)
Sep 17, 2014 18.57 19.20 18.51 18.88 15,652,310 -1.37(-6.77%)
Sep 16, 2014 20.05 20.35 20.04 20.25 2,830,174 +0.38(+1.91%)
Sep 15, 2014 19.82 19.89 19.73 19.87 2,430,858 +0.05(+0.25%)
Sep 12, 2014 19.84 19.95 19.77 19.82 2,350,701 +0.02(+0.10%)
Sep 11, 2014 19.60 19.85 19.59 19.80 3,354,567 +0.30(+1.54%)
Sep 10, 2014 19.28 19.53 19.28 19.50 2,903,746 +0.30(+1.56%)
Sep 09, 2014 19.22 19.28 19.17 19.20 1,472,823 -0.01(-0.05%)
Sep 08, 2014 19.25 19.26 19.17 19.21 794,460 -0.06(-0.31%)
Sep 05, 2014 19.22 19.28 19.10 19.27 1,454,512 -0.35(-1.78%)
Sep 04, 2014 19.65 19.69 19.59 19.62 1,884,267 -0.09(-0.46%)
Sep 03, 2014 19.80 19.94 19.67 19.71 2,154,243 +0.31(+1.60%)
Sep 02, 2014 19.32 19.44 19.26 19.40 2,319,636 +0.29(+1.52%)
Aug 29, 2014 19.11 19.11 19.11 19.11 1,400,600 +0.21(+1.11%)
Aug 28, 2014 18.82 18.97 18.82 18.90 828,045 +0.07(+0.37%)
Aug 27, 2014 18.86 18.86 18.85 18.83 726,300 -0.04(-0.21%)
Aug 26, 2014 18.88 18.92 18.85 18.87 810,075 -0.10(-0.53%)
Aug 25, 2014 18.96 19.05 18.94 18.97 852,773 +0.11(+0.58%)
Aug 22, 2014 18.82 18.92 18.78 18.86 1,377,610 +0.03(+0.16%)
Aug 21, 2014 18.93 18.93 18.82 18.83 2,560,479 -0.12(-0.63%)
Aug 20, 2014 18.81 19.00 18.80 18.95 3,275,002 +0.09(+0.48%)
Aug 19, 2014 18.60 18.90 18.60 18.86 2,993,983 +0.34(+1.84%)
Aug 18, 2014 18.45 18.55 18.38 18.52 1,993,157 +0.11(+0.60%)
Aug 15, 2014 18.27 18.44 18.24 18.41 3,944,888 +0.34(+1.88%)
Aug 14, 2014 17.89 18.08 17.86 18.07 2,018,281 +0.13(+0.72%)
Aug 13, 2014 17.84 17.97 17.81 17.94 2,614,525 +0.58(+3.34%)
Aug 12, 2014 17.43 17.48 17.30 17.36 1,534,997 -0.01(-0.06%)
Aug 11, 2014 17.38 17.43 17.34 17.37 1,802,622 -0.05(-0.29%)
Aug 08, 2014 17.30 17.41 17.16 17.42 4,101,466 +0.08(+0.46%)
Aug 07, 2014 17.55 17.63 17.30 17.34 2,485,915 -0.41(-2.31%)
Aug 06, 2014 17.63 17.80 17.61 17.75 2,639,628 -0.26(-1.44%)
Aug 05, 2014 18.10 18.19 17.96 18.01 1,722,934 -0.29(-1.58%)
Aug 04, 2014 18.14 18.37 18.13 18.30 1,731,229 +0.28(+1.55%)
Aug 01, 2014 18.07 18.11 17.87 18.02 3,607,544 -0.41(-2.22%)
Jul 31, 2014 17.95 19.11 17.95 18.43 7,803,747 +0.90(+5.13%)
Jul 30, 2014 17.52 17.61 17.47 17.53 1,719,541 +0.06(+0.34%)
Jul 29, 2014 17.56 17.58 17.46 17.47 1,780,046 -0.24(-1.36%)
Jul 28, 2014 17.67 17.76 17.60 17.71 1,725,636 +0.03(+0.17%)
Jul 25, 2014 17.61 17.72 17.61 17.68 2,177,990 +0.35(+2.02%)
Jul 24, 2014 17.23 17.41 17.23 17.33 3,617,060 +0.44(+2.61%)
Jul 23, 2014 16.77 16.92 16.77 16.89 2,270,868 +0.20(+1.20%)
Jul 22, 2014 16.65 16.75 16.65 16.69 2,409,513 -0.02(-0.12%)
Jul 21, 2014 16.74 16.77 16.65 16.71 1,715,830 -0.08(-0.48%)
Jul 18, 2014 16.65 16.84 16.60 16.79 3,381,630 +0.09(+0.54%)
Jul 17, 2014 16.70 16.81 16.62 16.70 3,304,496 -0.06(-0.36%)
Jul 16, 2014 16.71 16.80 16.70 16.76 2,186,824 +0.23(+1.39%)
Jul 15, 2014 16.60 16.60 16.43 16.53 1,477,609 -0.14(-0.84%)
Jul 14, 2014 16.72 16.75 16.65 16.67 1,087,407 +0.01(+0.06%)
Jul 11, 2014 16.62 16.68 16.53 16.66 1,072,543 +0.01(+0.06%)
Jul 10, 2014 16.57 16.70 16.43 16.65 1,592,174 -0.14(-0.83%)
Jul 09, 2014 16.76 16.85 16.73 16.79 871,058 +0.02(+0.12%)
Jul 08, 2014 16.94 16.94 16.73 16.77 1,480,022 -0.16(-0.95%)
Jul 07, 2014 16.92 17.00 16.90 16.93 1,278,512 +0.09(+0.53%)
Jul 03, 2014 16.76 16.84 16.84 16.84 1,294,600 -0.08(-0.47%)
Jul 02, 2014 17.13 17.05 16.88 16.92 3,097,781 -0.21(-1.23%)
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.