Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.42 23.56 23.27 23.29 2,266,298 -0.28(-1.19%)
Jan 29, 2015 23.56 23.60 23.39 23.57 2,570,755 +0.11(+0.47%)
Jan 28, 2015 23.89 23.91 23.44 23.46 3,503,790 +0.40(+1.73%)
Jan 27, 2015 23.00 23.16 22.94 23.06 1,649,519 -0.31(-1.33%)
Jan 26, 2015 23.30 23.47 23.28 23.37 3,590,849 +0.77(+3.41%)
Jan 23, 2015 22.51 22.88 22.42 22.60 2,962,766 +0.43(+1.94%)
Jan 22, 2015 21.99 22.23 21.97 22.17 1,923,695 +0.26(+1.19%)
Jan 21, 2015 21.86 22.11 21.78 21.91 4,272,831 +1.09(+5.24%)
Jan 20, 2015 20.91 20.92 20.66 20.82 1,063,304 +0.15(+0.73%)
Jan 16, 2015 20.40 20.69 20.34 20.67 2,586,938 -0.26(-1.24%)
Jan 15, 2015 21.24 21.26 20.90 20.93 2,456,854 +0.23(+1.11%)
Jan 14, 2015 20.76 20.79 20.52 20.70 2,420,551 -0.48(-2.27%)
Jan 13, 2015 21.40 21.49 20.99 21.18 1,777,482 -0.18(-0.84%)
Jan 12, 2015 21.38 21.42 21.24 21.36 1,995,850 +0.02(+0.09%)
Jan 09, 2015 21.78 21.79 21.32 21.34 3,013,190 -0.22(-1.02%)
Jan 08, 2015 21.53 21.62 21.47 21.56 1,296,471 +0.03(+0.14%)
Jan 07, 2015 21.59 21.70 21.47 21.53 2,486,293 +1.28(+6.32%)
Jan 06, 2015 20.46 20.58 20.15 20.25 2,209,124 -0.01(-0.05%)
Jan 05, 2015 20.45 20.45 20.21 20.26 1,056,706 -0.30(-1.46%)
Jan 02, 2015 20.47 20.68 20.43 20.56 1,229,939 +0.09(+0.44%)
Dec 31, 2014 20.71 20.47 20.47 20.47 846,200 -0.11(-0.53%)
Dec 30, 2014 20.60 20.61 20.53 20.58 1,575,455 -0.59(-2.79%)
Dec 29, 2014 21.21 21.27 21.10 21.17 1,107,500 -0.10(-0.47%)
Dec 26, 2014 21.38 21.38 21.21 21.27 1,107,977 -0.05(-0.23%)
Dec 24, 2014 21.23 21.32 21.32 21.32 1,357,400 +0.46(+2.21%)
Dec 23, 2014 20.88 20.99 20.77 20.86 1,802,466 +0.08(+0.38%)
Dec 22, 2014 20.80 20.89 20.70 20.78 1,292,035 +0.20(+0.97%)
Dec 19, 2014 20.67 20.80 20.53 20.58 1,565,638 -0.56(-2.65%)
Dec 18, 2014 21.13 21.26 21.04 21.14 2,623,615 +0.75(+3.68%)
Dec 17, 2014 20.14 20.51 20.13 20.39 2,240,719 +0.67(+3.40%)
Dec 16, 2014 19.78 20.00 19.71 19.72 2,331,508 +0.00(+0.00%)
Dec 15, 2014 19.94 20.00 19.71 19.72 4,369,720 -0.61(-3.00%)
Dec 12, 2014 20.50 20.56 20.33 20.33 2,410,921 -0.41(-1.98%)
Dec 11, 2014 20.87 21.08 20.71 20.74 1,912,466 -0.05(-0.24%)
Dec 10, 2014 21.02 21.06 20.75 20.79 1,841,227 +0.09(+0.43%)
Dec 09, 2014 20.58 20.73 20.46 20.70 2,987,234 -0.45(-2.13%)
Dec 08, 2014 21.41 21.47 21.13 21.15 2,559,619 -1.01(-4.56%)
Dec 05, 2014 22.21 22.30 22.11 22.16 1,841,712 +0.04(+0.18%)
Dec 04, 2014 22.04 22.15 21.96 22.12 2,241,373 +0.17(+0.77%)
Dec 03, 2014 21.87 22.07 21.74 21.95 3,267,531 -0.01(-0.05%)
Dec 02, 2014 22.07 22.17 21.94 21.96 2,609,581 -0.19(-0.86%)
Dec 01, 2014 22.25 22.32 22.11 22.15 4,415,051 +0.16(+0.73%)
Nov 28, 2014 21.90 22.05 21.87 21.99 1,721,130 +0.30(+1.38%)
Nov 26, 2014 21.60 21.69 21.69 21.69 1,829,700 -0.24(-1.09%)
Nov 25, 2014 21.89 21.99 21.79 21.93 2,829,940 +0.30(+1.39%)
Nov 24, 2014 21.22 21.73 21.22 21.63 5,601,025 +0.39(+1.84%)
Nov 21, 2014 21.11 21.40 20.90 21.24 2,882,857 +0.76(+3.71%)
Nov 20, 2014 20.37 20.55 20.29 20.48 1,990,300 -0.33(-1.59%)
Nov 19, 2014 20.90 20.90 20.75 20.81 2,210,218 -0.45(-2.12%)
Nov 18, 2014 21.12 21.30 21.08 21.26 3,329,022 +1.00(+4.94%)
Nov 17, 2014 20.19 20.48 20.19 20.26 1,946,313 -0.38(-1.84%)
Nov 14, 2014 20.61 20.69 20.54 20.64 1,174,644 +0.23(+1.13%)
Nov 13, 2014 20.34 20.51 20.30 20.41 2,159,175 -0.22(-1.07%)
Nov 12, 2014 20.43 20.68 20.43 20.63 2,726,136 -0.08(-0.39%)
Nov 11, 2014 20.50 20.71 20.44 20.71 3,112,487 +0.21(+1.02%)
Nov 10, 2014 20.45 20.60 20.38 20.50 2,787,486 +0.88(+4.49%)
Nov 07, 2014 19.61 19.66 19.52 19.62 2,422,389 -0.08(-0.41%)
Nov 06, 2014 19.61 19.76 19.51 19.70 2,686,882 -0.48(-2.38%)
Nov 05, 2014 20.25 20.38 20.14 20.18 2,349,316 +0.17(+0.85%)
Nov 04, 2014 20.12 20.29 19.92 20.01 5,106,095 -0.15(-0.74%)
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.