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 (%)
May 31, 2018 47.25 47.30 46.86 47.09 709,118 -0.12(-0.25%)
May 30, 2018 47.06 47.29 47.02 47.21 747,360 +0.61(+1.31%)
May 29, 2018 46.88 46.95 46.32 46.60 1,129,521 +0.20(+0.43%)
May 25, 2018 46.40 46.40 46.40 0 -0.06(-0.13%)
May 24, 2018 46.65 46.65 46.11 46.46 806,230 -0.01(-0.02%)
May 23, 2018 46.46 46.47 46.00 46.47 1,069,930 -0.59(-1.25%)
May 22, 2018 47.89 47.89 47.02 47.06 1,047,508 -1.33(-2.75%)
May 21, 2018 48.65 48.68 48.29 48.39 624,056 -0.21(-0.43%)
May 18, 2018 48.58 48.74 48.25 48.60 655,127 -0.20(-0.41%)
May 17, 2018 48.78 48.98 48.54 48.80 1,145,039 +0.98(+2.05%)
May 16, 2018 47.83 47.97 47.61 47.82 626,591 +0.31(+0.65%)
May 15, 2018 47.90 47.90 47.20 47.51 908,402 -0.83(-1.72%)
May 14, 2018 48.20 48.43 48.03 48.34 842,423 +0.26(+0.54%)
May 11, 2018 47.22 48.21 47.20 48.08 1,648,106 +1.20(+2.56%)
May 10, 2018 46.60 47.00 46.53 46.88 837,950 -0.43(-0.91%)
May 09, 2018 47.22 47.66 47.10 47.31 1,107,281 -0.08(-0.17%)
May 08, 2018 47.40 47.50 47.22 47.39 918,533 -0.05(-0.11%)
May 07, 2018 47.42 47.72 47.20 47.44 1,213,903 -0.13(-0.27%)
May 04, 2018 46.76 47.67 46.65 47.57 1,041,528 +0.47(+1.00%)
May 03, 2018 46.70 47.19 46.47 47.10 1,467,680 +0.44(+0.94%)
May 02, 2018 46.46 46.78 46.27 46.66 1,370,910 +0.31(+0.67%)
May 01, 2018 46.00 46.39 45.63 46.35 1,985,672 +0.52(+1.13%)
Apr 30, 2018 45.74 46.05 45.46 45.83 1,113,163 +0.33(+0.73%)
Apr 27, 2018 47.34 47.35 44.53 45.50 6,676,317 -4.68(-9.33%)
Apr 26, 2018 49.99 50.47 49.80 50.18 1,124,487 +0.60(+1.21%)
Apr 25, 2018 49.63 49.70 49.22 49.58 802,158 +0.19(+0.38%)
Apr 24, 2018 49.98 50.00 49.13 49.39 1,256,903 -0.02(-0.04%)
Apr 23, 2018 49.77 49.77 49.33 49.41 930,087 -0.35(-0.70%)
Apr 20, 2018 50.00 50.00 49.54 49.76 1,341,692 +0.03(+0.06%)
Apr 19, 2018 49.88 49.90 49.26 49.73 1,921,287 -0.73(-1.45%)
Apr 18, 2018 50.30 50.61 50.26 50.46 1,970,124 +0.69(+1.39%)
Apr 17, 2018 49.77 50.00 49.55 49.77 1,026,266 +0.42(+0.85%)
Apr 16, 2018 49.46 49.59 49.13 49.35 681,948 +0.46(+0.94%)
Apr 13, 2018 49.12 49.14 48.61 48.89 699,915 -0.25(-0.51%)
Apr 12, 2018 48.96 49.29 48.80 49.14 779,039 -0.21(-0.43%)
Apr 11, 2018 49.38 49.81 49.11 49.35 549,822 -0.40(-0.80%)
Apr 10, 2018 49.73 49.87 49.44 49.75 1,088,762 +1.18(+2.43%)
Apr 09, 2018 48.92 49.12 48.57 48.57 611,232 +0.13(+0.27%)
Apr 06, 2018 48.77 49.10 48.23 48.44 892,575 -0.71(-1.44%)
Apr 05, 2018 49.05 49.31 48.92 49.15 882,604 +0.18(+0.37%)
Apr 04, 2018 47.86 49.03 47.76 48.97 907,359 +0.13(+0.27%)
Apr 03, 2018 48.50 48.93 48.08 48.84 1,907,072 +0.85(+1.77%)
Apr 02, 2018 48.42 48.55 47.71 47.99 2,178,417 -0.35(-0.72%)
Mar 29, 2018 48.34 48.34 48.34 0 +0.26(+0.54%)
Mar 28, 2018 48.63 48.93 47.86 48.08 2,809,978 +0.21(+0.44%)
Mar 27, 2018 49.20 49.23 47.55 47.87 1,473,138 -0.80(-1.64%)
Mar 26, 2018 48.48 48.68 47.93 48.67 931,572 +0.78(+1.63%)
Mar 23, 2018 48.81 48.94 47.85 47.89 915,838 -0.24(-0.50%)
Mar 22, 2018 48.56 48.87 48.00 48.13 1,581,301 -0.56(-1.15%)
Mar 21, 2018 48.76 49.19 48.62 48.69 624,010 -0.14(-0.29%)
Mar 20, 2018 48.48 48.89 48.39 48.83 947,716 +0.49(+1.01%)
Mar 19, 2018 48.64 48.67 47.71 48.34 1,839,342 -2.30(-4.54%)
Mar 16, 2018 50.75 50.78 50.35 50.64 964,301 -0.70(-1.36%)
Mar 15, 2018 51.31 51.59 51.12 51.34 536,929 +0.39(+0.77%)
Mar 14, 2018 50.96 51.14 50.73 50.95 927,471 +0.88(+1.76%)
Mar 13, 2018 50.34 50.61 49.95 50.07 1,257,931 +0.06(+0.12%)
Mar 12, 2018 50.02 50.39 49.92 50.01 1,385,489 -1.39(-2.70%)
Mar 09, 2018 51.17 51.44 50.86 51.40 1,289,106 +0.12(+0.23%)
Mar 08, 2018 51.17 51.40 51.04 51.28 793,814 +0.39(+0.77%)
Mar 07, 2018 51.09 50.89 1,230,964 +0.73(+1.46%)
Mar 06, 2018 50.17 50.49 50.05 50.16 1,069,974 -0.37(-0.73%)
Mar 05, 2018 49.35 50.72 49.35 50.53 1,108,722 +0.85(+1.71%)
Mar 02, 2018 48.66 49.73 48.44 49.68 843,227 +0.96(+1.97%)
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.