Sony Corp (NY: SNE )

108.08 USD +2.27 (+2.15%)
Official Closing Price Updated: 6:11 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.15 16.23 16.10 16.18 2,388,173 -0.03(-0.19%)
May 29, 2014 16.20 16.24 16.15 16.21 2,850,506 -0.12(-0.73%)
May 28, 2014 16.29 16.38 16.22 16.33 3,608,757 -0.31(-1.86%)
May 27, 2014 16.50 16.71 16.48 16.64 2,469,501 +0.53(+3.29%)
May 23, 2014 16.05 16.11 16.11 16.11 2,543,800 -0.11(-0.68%)
May 22, 2014 16.33 16.37 16.18 16.22 1,125,346 +0.17(+1.06%)
May 21, 2014 16.08 16.13 16.00 16.05 1,422,648 +0.04(+0.25%)
May 20, 2014 16.09 16.11 15.93 16.01 3,187,957 -0.31(-1.90%)
May 19, 2014 16.02 16.36 16.02 16.32 3,705,254 -0.06(-0.37%)
May 16, 2014 16.25 16.39 16.15 16.38 1,735,434 -0.01(-0.06%)
May 15, 2014 16.51 16.57 16.28 16.39 3,807,880 -0.11(-0.67%)
May 14, 2014 16.75 17.19 16.28 16.50 7,163,049 -1.14(-6.46%)
May 13, 2014 17.60 17.69 17.52 17.64 2,071,891 +0.19(+1.09%)
May 12, 2014 17.26 17.49 17.25 17.45 1,168,140 +0.07(+0.40%)
May 09, 2014 17.39 17.45 17.33 17.38 1,476,258 -0.11(-0.63%)
May 08, 2014 17.33 17.62 17.33 17.49 2,930,910 -0.06(-0.34%)
May 07, 2014 17.43 17.58 17.31 17.55 1,363,283 +0.04(+0.23%)
May 06, 2014 17.59 17.60 17.46 17.51 1,203,726 -0.13(-0.74%)
May 05, 2014 17.55 17.68 17.51 17.64 751,884 +0.01(+0.06%)
May 02, 2014 17.60 17.73 17.49 17.63 1,376,551 +0.47(+2.74%)
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.