Sony Corp (NY: SNE )

108.08 USD +2.27 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.11 27.44 27.06 27.34 3,089,400 +0.53(+1.98%)
May 29, 2003 26.50 27.25 26.35 26.81 4,859,500 +0.46(+1.75%)
May 28, 2003 25.75 26.35 25.66 26.35 3,654,600 +0.25(+0.96%)
May 27, 2003 25.56 26.14 25.51 26.10 2,164,100 +0.09(+0.35%)
May 23, 2003 25.80 26.09 25.03 26.01 1,646,300 +0.75(+2.97%)
May 22, 2003 25.00 25.35 24.95 25.26 4,558,100 +0.38(+1.53%)
May 21, 2003 24.75 24.91 24.62 24.88 3,102,600 +0.03(+0.12%)
May 20, 2003 24.82 25.05 24.76 24.85 1,295,200 -0.14(-0.56%)
May 19, 2003 24.55 25.20 24.01 24.99 1,671,400 -0.13(-0.52%)
May 16, 2003 25.20 25.45 25.07 25.12 2,159,600 -0.50(-1.95%)
May 15, 2003 25.64 25.88 25.55 25.62 2,308,000 -0.50(-1.91%)
May 14, 2003 26.15 26.40 25.90 26.12 2,943,400 +0.60(+2.35%)
May 13, 2003 25.23 25.63 24.99 25.52 3,600,500 +0.40(+1.59%)
May 12, 2003 24.64 25.20 24.45 25.12 3,139,200 +0.59(+2.41%)
May 09, 2003 24.24 24.56 24.15 24.53 2,398,900 -0.21(-0.85%)
May 08, 2003 24.77 24.89 24.60 24.74 1,156,600 -0.35(-1.39%)
May 07, 2003 25.39 25.43 25.03 25.09 1,681,200 -0.46(-1.80%)
May 06, 2003 25.35 26.00 25.30 25.55 3,310,900 +0.70(+2.82%)
May 05, 2003 24.80 25.08 24.62 24.85 2,275,400 +0.20(+0.81%)
May 02, 2003 24.20 24.70 24.10 24.65 2,126,600 +0.30(+1.23%)
May 01, 2003 24.36 24.43 24.05 24.35 1,593,900 -0.39(-1.58%)
Apr 30, 2003 24.75 24.78 24.53 24.74 2,977,500 +0.21(+0.86%)
Apr 29, 2003 24.50 24.75 24.30 24.53 6,303,400 +0.53(+2.21%)
Apr 28, 2003 23.16 24.36 23.16 24.00 7,358,000 +0.08(+0.33%)
Apr 25, 2003 27.26 27.26 23.77 23.92 9,239,800 -3.33(-12.22%)
Apr 24, 2003 28.70 28.70 26.86 27.25 7,631,900 -4.08(-13.02%)
Apr 23, 2003 30.97 31.60 30.91 31.33 1,114,600 -0.82(-2.55%)
Apr 22, 2003 31.70 32.17 31.45 32.15 908,300 -0.20(-0.62%)
Apr 21, 2003 32.50 32.52 32.20 32.35 297,300 -0.64(-1.94%)
Apr 17, 2003 32.84 33.20 32.70 32.99 404,200 +0.25(+0.76%)
Apr 16, 2003 32.69 32.80 32.60 32.74 644,200 +0.25(+0.77%)
Apr 15, 2003 32.49 32.70 32.30 32.49 599,000 +0.11(+0.34%)
Apr 14, 2003 31.85 32.56 31.81 32.38 799,700 +0.69(+2.18%)
Apr 11, 2003 31.69 31.83 31.42 31.69 1,143,700 -1.30(-3.94%)
Apr 10, 2003 32.86 33.00 32.66 32.99 501,700 -0.27(-0.81%)
Apr 09, 2003 33.70 33.78 33.22 33.26 540,100 -0.90(-2.63%)
Apr 08, 2003 34.45 34.50 34.00 34.16 593,500 -0.73(-2.09%)
Apr 07, 2003 35.15 35.50 34.85 34.89 650,800 +0.10(+0.29%)
Apr 04, 2003 34.74 34.86 34.52 34.79 329,700 -0.18(-0.51%)
Apr 03, 2003 35.20 35.28 34.93 34.97 621,900 -0.54(-1.52%)
Apr 02, 2003 35.63 35.82 35.36 35.51 679,500 +0.31(+0.88%)
Apr 01, 2003 35.00 35.21 34.86 35.20 443,900 +0.07(+0.20%)
Mar 31, 2003 35.40 36.45 35.13 35.13 488,700 -1.63(-4.43%)
Mar 28, 2003 36.60 36.95 36.55 36.76 179,200 -0.60(-1.61%)
Mar 27, 2003 37.25 37.49 37.10 37.36 222,300 +0.12(+0.32%)
Mar 26, 2003 37.20 37.37 37.00 37.24 448,200 -0.07(-0.19%)
Mar 25, 2003 36.91 37.41 36.90 37.31 197,700 +0.15(+0.40%)
Mar 24, 2003 37.40 37.44 37.05 37.16 357,300 -1.01(-2.65%)
Mar 21, 2003 37.40 38.22 37.35 38.17 428,200 +0.52(+1.38%)
Mar 20, 2003 37.10 38.08 36.82 37.65 6,920,000 +0.79(+2.14%)
Mar 19, 2003 36.42 36.98 36.42 36.86 376,100 +0.07(+0.19%)
Mar 18, 2003 36.89 36.89 36.52 36.79 277,500 -0.05(-0.14%)
Mar 17, 2003 36.16 36.85 35.90 36.84 450,200 +0.68(+1.88%)
Mar 14, 2003 36.04 36.33 35.84 36.16 408,100 +0.16(+0.44%)
Mar 13, 2003 35.18 36.05 35.18 36.00 730,600 +0.32(+0.90%)
Mar 12, 2003 35.00 35.69 35.00 35.68 233,100 +0.82(+2.35%)
Mar 11, 2003 35.03 35.33 34.85 34.86 281,000 -0.83(-2.33%)
Mar 10, 2003 36.10 36.10 35.54 35.69 196,200 -0.73(-2.00%)
Mar 07, 2003 36.00 36.58 35.90 36.42 317,300 -0.37(-1.01%)
Mar 06, 2003 36.80 37.01 36.64 36.79 295,400 -1.09(-2.88%)
Mar 05, 2003 37.55 37.88 37.51 37.88 256,100 +0.19(+0.50%)
Mar 04, 2003 38.04 38.04 37.47 37.69 503,600 -0.25(-0.66%)
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.