Sony Corp (NY: SNE )

109.60 USD -2.83 (-2.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 48.36 48.54 47.92 48.06 483,600 -0.29(-0.60%)
Sep 27, 2007 48.36 48.89 48.00 48.35 767,500 +1.22(+2.59%)
Sep 26, 2007 47.80 47.80 46.97 47.13 561,700 +1.17(+2.55%)
Sep 25, 2007 46.41 46.46 45.54 45.96 845,600 -0.64(-1.37%)
Sep 24, 2007 47.11 47.18 46.56 46.60 324,900 -0.05(-0.11%)
Sep 21, 2007 46.95 47.06 46.46 46.65 434,600 +0.00(+0.00%)
Sep 20, 2007 47.20 47.24 46.30 46.65 763,100 -0.87(-1.83%)
Sep 19, 2007 47.35 47.96 47.34 47.52 585,600 +0.21(+0.44%)
Sep 18, 2007 46.30 47.43 46.06 47.31 978,000 +0.61(+1.31%)
Sep 17, 2007 46.65 46.92 46.49 46.70 360,100 -0.28(-0.60%)
Sep 14, 2007 46.88 47.12 46.81 46.98 458,000 -0.07(-0.15%)
Sep 13, 2007 46.69 47.63 46.45 47.05 1,038,612 -0.14(-0.30%)
Sep 12, 2007 47.00 47.28 46.39 47.19 449,400 -0.44(-0.92%)
Sep 11, 2007 47.36 47.75 47.15 47.63 614,900 +0.90(+1.93%)
Sep 10, 2007 47.05 47.05 46.21 46.73 667,600 -0.58(-1.23%)
Sep 07, 2007 48.50 48.59 46.68 47.31 3,320,100 -1.99(-4.04%)
Sep 06, 2007 49.80 49.90 49.03 49.30 1,102,900 -0.33(-0.66%)
Sep 05, 2007 49.47 49.77 49.22 49.63 1,070,100 +0.56(+1.14%)
Sep 04, 2007 48.35 49.41 48.30 49.07 899,712 +1.29(+2.70%)
Aug 31, 2007 47.75 48.10 47.34 47.78 877,300 +1.87(+4.07%)
Aug 30, 2007 45.48 46.30 45.48 45.91 391,300 -0.20(-0.43%)
Aug 29, 2007 45.51 46.15 45.43 46.11 835,500 +0.69(+1.52%)
Aug 28, 2007 46.20 46.46 45.30 45.42 558,600 -0.88(-1.90%)
Aug 27, 2007 46.60 46.60 46.22 46.30 669,040 -1.10(-2.32%)
Aug 24, 2007 46.82 47.54 46.54 47.40 370,600 +0.50(+1.07%)
Aug 23, 2007 47.00 47.18 46.66 46.90 540,000 +0.24(+0.51%)
Aug 22, 2007 46.36 46.87 46.23 46.66 487,800 +0.33(+0.71%)
Aug 21, 2007 45.80 46.33 45.61 46.33 929,800 +0.54(+1.18%)
Aug 20, 2007 45.42 46.01 45.30 45.79 1,419,100 -0.78(-1.67%)
Aug 17, 2007 46.60 47.18 45.47 46.57 1,431,170 -0.17(-0.36%)
Aug 16, 2007 46.32 46.87 43.86 46.74 3,455,366 +0.28(+0.60%)
Aug 15, 2007 47.61 47.58 46.38 46.46 1,282,872 -0.64(-1.36%)
Aug 14, 2007 47.97 48.03 47.05 47.10 1,011,173 -1.30(-2.69%)
Aug 13, 2007 48.56 48.72 48.23 48.40 799,000 +0.40(+0.83%)
Aug 10, 2007 48.54 48.55 46.43 48.00 2,757,000 -0.90(-1.84%)
Aug 09, 2007 49.66 49.94 48.67 48.90 2,085,691 -0.56(-1.13%)
Aug 08, 2007 49.90 50.72 48.91 49.46 2,444,300 -1.17(-2.31%)
Aug 07, 2007 50.84 50.95 49.92 50.63 796,900 -0.07(-0.14%)
Aug 06, 2007 50.28 50.74 49.74 50.70 972,700 +0.66(+1.32%)
Aug 03, 2007 50.12 51.36 49.75 50.04 1,667,900 -1.32(-2.57%)
Aug 02, 2007 51.27 51.58 50.76 51.36 1,122,400 -0.67(-1.29%)
Aug 01, 2007 51.84 52.42 51.35 52.03 940,200 -0.71(-1.35%)
Jul 31, 2007 53.40 53.59 52.66 52.74 1,020,384 -1.02(-1.90%)
Jul 30, 2007 53.49 54.12 52.96 53.76 1,197,387 +0.72(+1.36%)
Jul 27, 2007 53.87 53.94 51.42 53.04 2,282,700 +1.68(+3.27%)
Jul 26, 2007 52.49 52.59 50.42 51.36 2,043,600 -0.95(-1.82%)
Jul 25, 2007 52.10 52.74 51.78 52.31 1,024,250 +0.65(+1.26%)
Jul 24, 2007 51.96 51.96 51.31 51.66 901,500 +0.59(+1.16%)
Jul 23, 2007 51.15 51.56 51.05 51.07 443,051 -0.11(-0.21%)
Jul 20, 2007 51.47 51.63 50.79 51.18 547,000 -1.03(-1.97%)
Jul 19, 2007 52.32 52.35 51.93 52.21 486,900 +0.67(+1.30%)
Jul 18, 2007 51.80 51.85 50.76 51.54 1,212,700 -0.38(-0.73%)
Jul 17, 2007 51.91 52.05 51.61 51.92 521,700 -0.55(-1.05%)
Jul 16, 2007 52.65 52.75 52.30 52.47 522,700 -0.28(-0.53%)
Jul 13, 2007 52.41 52.88 52.35 52.75 536,900 -0.04(-0.08%)
Jul 12, 2007 52.18 52.87 52.09 52.79 564,700 +0.71(+1.36%)
Jul 11, 2007 51.82 52.10 51.63 52.08 496,100 -0.05(-0.10%)
Jul 10, 2007 52.44 52.61 52.10 52.13 670,830 -0.91(-1.72%)
Jul 09, 2007 52.99 53.11 52.75 53.04 567,945 -0.10(-0.19%)
Jul 06, 2007 53.20 53.27 52.84 53.14 745,800 +0.77(+1.47%)
Jul 05, 2007 52.50 52.67 52.05 52.37 953,500 +1.70(+3.36%)
Jul 03, 2007 50.76 50.81 50.32 50.67 816,100 -0.90(-1.75%)
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.