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 (%)
Sep 30, 2019 58.49 59.18 58.10 59.13 675,395 +0.36(+0.61%)
Sep 27, 2019 58.83 59.39 58.65 58.77 1,504,000 -0.64(-1.08%)
Sep 26, 2019 59.91 60.08 59.23 59.41 830,674 -1.17(-1.93%)
Sep 25, 2019 60.40 60.74 59.87 60.58 1,536,210 +1.67(+2.83%)
Sep 24, 2019 59.67 59.77 58.72 58.91 992,541 -0.21(-0.36%)
Sep 23, 2019 58.98 59.27 58.87 59.12 436,165 +0.00(+0.00%)
Sep 20, 2019 59.31 59.58 58.76 59.12 631,200 -0.23(-0.39%)
Sep 19, 2019 59.39 59.78 59.24 59.35 659,409 +0.24(+0.41%)
Sep 18, 2019 59.12 59.36 58.58 59.11 822,034 -0.83(-1.38%)
Sep 17, 2019 60.15 60.15 59.26 59.94 1,855,984 -0.03(-0.05%)
Sep 16, 2019 59.92 60.25 59.68 59.97 400,834 -0.39(-0.65%)
Sep 13, 2019 60.10 60.53 60.09 60.36 661,200 +0.11(+0.18%)
Sep 12, 2019 60.14 60.44 60.00 60.25 623,208 +0.20(+0.33%)
Sep 11, 2019 59.61 60.15 59.46 60.05 731,021 +0.81(+1.37%)
Sep 10, 2019 59.12 59.39 58.92 59.24 759,931 -0.74(-1.23%)
Sep 09, 2019 60.50 60.63 59.68 59.98 1,144,459 +0.78(+1.32%)
Sep 06, 2019 59.34 59.42 59.00 59.20 679,600 -0.34(-0.57%)
Sep 05, 2019 59.55 60.04 59.48 59.54 1,301,625 +1.03(+1.76%)
Sep 04, 2019 58.03 58.59 57.92 58.51 934,223 +1.08(+1.88%)
Sep 03, 2019 57.22 57.77 57.00 57.43 859,943 +0.52(+0.91%)
Aug 30, 2019 57.11 57.17 56.57 56.91 357,000 +0.19(+0.33%)
Aug 29, 2019 56.33 57.60 56.33 56.72 917,409 +1.11(+2.00%)
Aug 28, 2019 55.22 55.71 55.14 55.61 502,276 +0.10(+0.18%)
Aug 27, 2019 55.71 55.98 55.31 55.51 726,361 -0.01(-0.02%)
Aug 26, 2019 55.53 55.99 55.45 55.52 1,183,037 +1.68(+3.12%)
Aug 23, 2019 54.80 55.06 53.66 53.84 1,313,200 -0.93(-1.70%)
Aug 22, 2019 55.17 55.38 54.39 54.77 1,583,585 -1.88(-3.32%)
Aug 21, 2019 56.33 57.06 56.20 56.65 1,052,774 +0.99(+1.78%)
Aug 20, 2019 56.00 56.02 55.59 55.66 378,054 -0.06(-0.11%)
Aug 19, 2019 55.72 55.98 55.61 55.72 934,849 -0.01(-0.02%)
Aug 16, 2019 54.84 55.96 54.84 55.73 1,254,600 +0.71(+1.29%)
Aug 15, 2019 54.70 55.22 54.58 55.02 872,838 +0.70(+1.29%)
Aug 14, 2019 55.23 55.26 54.13 54.32 1,272,708 -1.94(-3.45%)
Aug 13, 2019 55.51 56.64 55.51 56.26 1,145,056 +0.66(+1.19%)
Aug 12, 2019 56.00 56.05 55.42 55.60 457,695 -0.51(-0.91%)
Aug 09, 2019 56.48 56.59 55.71 56.11 426,200 -0.14(-0.25%)
Aug 08, 2019 55.41 56.34 55.30 56.25 1,499,873 +0.72(+1.30%)
Aug 07, 2019 55.48 55.84 54.93 55.53 2,389,911 +0.53(+0.96%)
Aug 06, 2019 54.78 55.00 54.33 55.00 1,194,795 +1.35(+2.52%)
Aug 05, 2019 53.31 53.83 53.31 53.65 1,873,298 -1.33(-2.42%)
Aug 02, 2019 55.30 55.45 54.67 54.98 1,266,000 -0.87(-1.56%)
Aug 01, 2019 56.45 57.29 55.66 55.85 2,243,640 -1.01(-1.78%)
Jul 31, 2019 57.00 57.29 56.28 56.86 1,441,838 -0.24(-0.42%)
Jul 30, 2019 56.06 57.41 56.02 57.10 3,197,379 +2.40(+4.39%)
Jul 29, 2019 54.00 54.84 54.00 54.70 3,001,823 -0.10(-0.18%)
Jul 26, 2019 54.80 54.93 54.59 54.80 1,631,700 +0.25(+0.46%)
Jul 25, 2019 54.50 54.76 54.31 54.55 1,381,376 -0.55(-1.00%)
Jul 24, 2019 54.87 55.21 54.75 55.10 1,114,964 +0.69(+1.27%)
Jul 23, 2019 54.28 54.47 54.03 54.41 730,227 +0.61(+1.13%)
Jul 22, 2019 54.02 54.05 53.68 53.80 965,219 +0.14(+0.26%)
Jul 19, 2019 54.31 54.33 53.65 53.66 400,600 -0.29(-0.54%)
Jul 18, 2019 53.65 54.05 53.41 53.95 836,332 -0.42(-0.77%)
Jul 17, 2019 54.78 54.80 54.17 54.37 1,025,661 +0.38(+0.70%)
Jul 16, 2019 54.17 54.51 53.69 53.99 1,461,405 -1.78(-3.19%)
Jul 15, 2019 56.00 56.05 55.65 55.77 917,672 +0.00(+0.00%)
Jul 12, 2019 55.68 55.99 55.55 55.77 770,100 +0.75(+1.36%)
Jul 11, 2019 54.99 55.21 54.89 55.02 2,796,962 +0.24(+0.44%)
Jul 10, 2019 55.11 55.20 54.67 54.78 833,893 +0.40(+0.74%)
Jul 09, 2019 54.13 54.51 53.90 54.38 1,307,443 -0.28(-0.51%)
Jul 08, 2019 54.90 54.92 54.66 54.66 1,690,989 -0.37(-0.67%)
Jul 05, 2019 54.39 55.11 54.38 55.03 1,468,700 +0.31(+0.57%)
Jul 03, 2019 54.21 54.81 54.19 54.72 784,100 +1.04(+1.94%)
Jul 02, 2019 53.27 53.70 53.13 53.68 1,386,863 -0.03(-0.06%)
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.