Sony Corp (NY: SNE )

102.45 USD -1.69 (-1.62%)
Streaming Delayed Price Updated: 11:11 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.50 37.55 37.17 37.27 346,600 -0.43(-1.14%)
May 27, 2005 37.63 37.73 37.49 37.70 442,400 +0.08(+0.21%)
May 26, 2005 37.55 37.69 37.36 37.62 305,000 +0.17(+0.45%)
May 25, 2005 37.70 37.70 37.34 37.45 760,400 -0.60(-1.58%)
May 24, 2005 38.00 38.12 37.95 38.05 494,700 -0.15(-0.39%)
May 23, 2005 38.05 38.38 38.02 38.20 753,800 +0.85(+2.28%)
May 20, 2005 37.40 37.43 37.24 37.35 478,600 -0.43(-1.14%)
May 19, 2005 37.62 37.85 37.62 37.78 947,000 +0.86(+2.33%)
May 18, 2005 36.50 36.98 36.30 36.92 1,141,300 +0.05(+0.14%)
May 17, 2005 36.80 37.02 36.75 36.87 696,800 -0.34(-0.91%)
May 16, 2005 36.96 37.25 36.91 37.21 432,800 +0.11(+0.30%)
May 13, 2005 37.09 37.49 37.09 37.10 772,900 +0.14(+0.38%)
May 12, 2005 37.23 37.30 36.77 36.96 522,300 -0.53(-1.41%)
May 11, 2005 37.39 37.65 37.29 37.49 837,900 +0.11(+0.29%)
May 10, 2005 37.75 37.75 37.33 37.38 871,100 -0.92(-2.40%)
May 09, 2005 38.10 38.30 38.02 38.30 352,900 +0.05(+0.13%)
May 06, 2005 38.35 38.45 38.25 38.25 447,400 +0.44(+1.16%)
May 05, 2005 37.81 38.10 37.66 37.81 454,600 +0.13(+0.35%)
May 04, 2005 37.05 37.72 37.00 37.68 794,300 +0.70(+1.89%)
May 03, 2005 37.00 37.24 36.90 36.98 563,400 -0.18(-0.48%)
May 02, 2005 37.25 37.37 37.06 37.16 425,200 +0.45(+1.23%)
Apr 29, 2005 36.60 36.83 36.09 36.71 1,025,500 +0.61(+1.69%)
Apr 28, 2005 36.62 36.75 35.91 36.10 787,100 -0.74(-2.01%)
Apr 27, 2005 36.88 37.15 36.37 36.84 1,286,200 +0.35(+0.96%)
Apr 26, 2005 36.79 36.79 36.39 36.49 799,100 -1.09(-2.90%)
Apr 25, 2005 37.50 37.68 37.37 37.58 1,024,300 +0.74(+2.01%)
Apr 22, 2005 36.95 37.08 36.69 36.84 711,400 -0.77(-2.05%)
Apr 21, 2005 37.25 37.70 37.00 37.61 803,200 +1.25(+3.44%)
Apr 20, 2005 36.64 36.65 36.16 36.36 878,000 -0.71(-1.92%)
Apr 19, 2005 37.33 37.33 36.23 37.07 1,192,000 +0.84(+2.32%)
Apr 18, 2005 35.83 36.33 35.77 36.23 1,577,700 -0.55(-1.50%)
Apr 15, 2005 37.34 37.42 36.66 36.78 1,960,000 -1.46(-3.82%)
Apr 14, 2005 38.53 38.79 38.11 38.24 1,166,700 -0.87(-2.22%)
Apr 13, 2005 39.05 39.38 38.90 39.11 1,601,800 -0.88(-2.20%)
Apr 12, 2005 39.48 40.05 39.24 39.99 1,067,100 -0.06(-0.15%)
Apr 11, 2005 40.34 40.35 39.98 40.05 283,000 -0.29(-0.72%)
Apr 08, 2005 40.42 40.60 40.26 40.34 469,500 -0.20(-0.49%)
Apr 07, 2005 40.39 40.79 40.28 40.54 685,800 +0.54(+1.35%)
Apr 06, 2005 40.00 40.30 39.97 40.00 594,500 +0.26(+0.65%)
Apr 05, 2005 39.36 39.89 39.36 39.74 580,900 +0.48(+1.22%)
Apr 04, 2005 39.10 39.31 38.85 39.26 657,500 -0.07(-0.18%)
Apr 01, 2005 39.95 40.05 39.30 39.33 1,034,500 -0.69(-1.72%)
Mar 31, 2005 40.00 40.20 39.94 40.02 1,544,700 +0.15(+0.38%)
Mar 30, 2005 39.45 39.94 39.45 39.87 1,019,300 +0.55(+1.40%)
Mar 29, 2005 40.40 40.40 39.32 39.32 2,139,100 -1.84(-4.47%)
Mar 28, 2005 41.26 41.38 41.00 41.16 1,703,900 -0.12(-0.29%)
Mar 24, 2005 40.91 41.40 40.70 41.28 2,754,400 +0.14(+0.34%)
Mar 23, 2005 41.45 41.50 41.12 41.14 1,040,900 -0.33(-0.80%)
Mar 22, 2005 41.20 41.81 41.20 41.47 1,953,500 +0.64(+1.57%)
Mar 21, 2005 41.10 41.11 40.80 40.83 1,268,400 -0.36(-0.87%)
Mar 18, 2005 41.08 41.23 40.60 41.19 1,619,500 +0.08(+0.19%)
Mar 17, 2005 40.79 41.24 40.53 41.11 1,658,200 +0.50(+1.23%)
Mar 16, 2005 40.91 40.97 40.47 40.61 968,500 +0.29(+0.72%)
Mar 15, 2005 40.42 40.48 40.14 40.32 1,103,000 -0.32(-0.79%)
Mar 14, 2005 40.57 40.67 40.33 40.64 1,418,000 -0.03(-0.07%)
Mar 11, 2005 40.64 40.90 40.58 40.67 831,700 +0.02(+0.05%)
Mar 10, 2005 40.60 40.74 40.49 40.65 1,813,700 +0.00(+0.00%)
Mar 09, 2005 40.75 40.99 40.62 40.65 2,206,800 -0.37(-0.90%)
Mar 08, 2005 40.25 41.26 40.25 41.02 7,800,000 +1.71(+4.35%)
Mar 07, 2005 39.05 39.38 38.92 39.31 3,401,400 +0.77(+2.00%)
Mar 04, 2005 38.35 38.65 38.33 38.54 665,600 +0.31(+0.81%)
Mar 03, 2005 38.23 38.75 38.05 38.23 1,130,900 +0.10(+0.26%)
Mar 02, 2005 38.04 38.31 37.85 38.13 768,200 -0.16(-0.42%)
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.