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 (%)
Dec 31, 2019 67.72 68.03 67.51 68.00 549,700 +0.28(+0.41%)
Dec 30, 2019 67.78 67.79 67.25 67.72 993,865 -0.06(-0.09%)
Dec 27, 2019 68.03 68.10 67.73 67.78 351,100 -0.24(-0.35%)
Dec 26, 2019 68.00 68.03 67.85 68.02 517,975 +0.26(+0.38%)
Dec 24, 2019 67.98 68.00 67.76 67.76 264,400 -0.32(-0.47%)
Dec 23, 2019 67.81 68.17 67.60 68.08 601,423 +0.18(+0.27%)
Dec 20, 2019 67.24 67.91 66.92 67.90 1,594,300 +0.02(+0.03%)
Dec 19, 2019 68.06 68.21 67.82 67.88 667,554 +0.18(+0.27%)
Dec 18, 2019 67.83 67.91 67.40 67.70 557,722 -0.04(-0.06%)
Dec 17, 2019 68.04 68.09 67.69 67.74 747,552 -0.51(-0.75%)
Dec 16, 2019 68.20 68.47 68.00 68.25 1,109,387 +0.68(+1.01%)
Dec 13, 2019 67.40 67.79 67.20 67.57 1,019,400 +0.25(+0.37%)
Dec 12, 2019 66.92 67.39 66.83 67.32 1,152,258 +0.78(+1.17%)
Dec 11, 2019 66.48 66.55 66.20 66.54 1,375,067 +0.23(+0.35%)
Dec 10, 2019 66.57 66.70 66.04 66.31 872,900 +0.38(+0.58%)
Dec 09, 2019 65.61 66.30 65.61 65.93 1,323,207 +0.64(+0.98%)
Dec 06, 2019 65.34 65.47 65.15 65.29 1,030,400 +0.09(+0.14%)
Dec 05, 2019 65.16 65.29 64.80 65.20 1,156,404 -0.09(-0.14%)
Dec 04, 2019 65.27 65.56 65.08 65.29 1,124,448 +0.70(+1.08%)
Dec 03, 2019 64.40 64.63 63.91 64.59 1,650,545 +1.31(+2.07%)
Dec 02, 2019 63.46 63.56 62.69 63.28 1,519,638 -0.20(-0.32%)
Nov 29, 2019 63.26 63.60 63.22 63.48 952,700 -0.24(-0.38%)
Nov 27, 2019 63.28 63.75 63.20 63.72 1,584,000 +0.57(+0.90%)
Nov 26, 2019 63.00 63.20 62.62 63.15 2,221,690 +1.35(+2.18%)
Nov 25, 2019 61.71 61.95 61.58 61.80 882,494 +0.60(+0.98%)
Nov 22, 2019 61.64 61.70 61.17 61.20 610,900 -0.32(-0.52%)
Nov 21, 2019 61.10 61.64 60.96 61.52 1,153,918 +0.04(+0.07%)
Nov 20, 2019 61.72 61.88 61.25 61.48 859,623 -0.42(-0.68%)
Nov 19, 2019 62.24 62.32 61.75 61.90 1,518,390 -0.54(-0.86%)
Nov 18, 2019 63.01 63.01 62.33 62.44 849,922 +0.38(+0.61%)
Nov 15, 2019 62.00 62.20 61.72 62.06 332,600 +0.21(+0.34%)
Nov 14, 2019 62.01 62.10 61.34 61.85 430,747 -0.44(-0.71%)
Nov 13, 2019 62.58 62.58 62.23 62.29 1,109,205 +0.16(+0.26%)
Nov 12, 2019 62.00 62.50 61.91 62.13 1,075,365 +0.41(+0.66%)
Nov 11, 2019 61.40 61.88 61.00 61.72 1,414,122 +1.31(+2.17%)
Nov 08, 2019 60.25 60.57 60.15 60.41 942,000 +0.01(+0.02%)
Nov 07, 2019 60.41 60.72 60.22 60.40 684,390 -0.33(-0.54%)
Nov 06, 2019 61.04 61.20 60.68 60.73 457,690 -0.71(-1.16%)
Nov 05, 2019 61.56 61.57 61.03 61.44 663,958 -0.13(-0.21%)
Nov 04, 2019 61.80 61.85 61.34 61.57 606,399 +0.13(+0.21%)
Nov 01, 2019 61.27 61.62 61.12 61.44 615,100 +0.61(+1.00%)
Oct 31, 2019 61.08 61.09 60.41 60.83 667,833 -0.24(-0.39%)
Oct 30, 2019 60.20 61.77 59.86 61.07 1,284,307 +1.83(+3.09%)
Oct 29, 2019 58.86 59.34 58.83 59.24 1,500,919 +0.18(+0.30%)
Oct 28, 2019 58.85 59.28 58.69 59.06 881,340 +0.55(+0.94%)
Oct 25, 2019 58.23 58.62 58.03 58.51 686,500 -0.12(-0.20%)
Oct 24, 2019 59.15 59.15 58.35 58.63 727,762 +0.05(+0.09%)
Oct 23, 2019 58.77 58.81 58.24 58.58 591,282 -0.39(-0.66%)
Oct 22, 2019 59.48 59.58 58.94 58.97 650,055 -0.21(-0.35%)
Oct 21, 2019 59.44 59.58 59.11 59.18 569,357 -0.03(-0.05%)
Oct 18, 2019 59.80 59.87 58.60 59.21 1,090,700 -0.83(-1.38%)
Oct 17, 2019 60.03 60.25 59.76 60.04 774,592 +1.12(+1.90%)
Oct 16, 2019 58.50 59.04 58.49 58.92 754,901 +0.42(+0.72%)
Oct 15, 2019 58.19 58.68 58.15 58.50 951,060 +0.66(+1.14%)
Oct 14, 2019 58.14 58.38 57.82 57.84 466,983 -0.30(-0.52%)
Oct 11, 2019 58.00 58.91 58.00 58.14 1,388,300 +0.81(+1.41%)
Oct 10, 2019 57.14 57.56 57.06 57.33 728,386 -0.54(-0.93%)
Oct 09, 2019 57.78 58.10 57.69 57.87 333,488 +0.66(+1.15%)
Oct 08, 2019 57.55 57.61 57.03 57.21 713,132 -0.86(-1.48%)
Oct 07, 2019 58.10 58.40 58.07 58.07 716,372 -0.68(-1.16%)
Oct 04, 2019 57.89 58.85 57.89 58.75 640,300 +0.82(+1.42%)
Oct 03, 2019 57.35 58.00 57.00 57.93 837,030 +1.10(+1.94%)
Oct 02, 2019 57.25 57.25 56.51 56.83 1,016,261 -1.13(-1.95%)
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.