Sony Corp (NY: SNE )

109.60 USD -2.83 (-2.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 43.40 43.90 43.40 43.51 253,400 -0.09(-0.21%)
Aug 29, 2002 43.55 43.98 43.30 43.60 307,500 -0.36(-0.82%)
Aug 28, 2002 45.00 45.01 43.89 43.96 162,500 -1.55(-3.41%)
Aug 27, 2002 45.41 45.68 45.07 45.51 252,800 -0.49(-1.07%)
Aug 26, 2002 46.04 46.23 45.71 46.00 260,100 +0.53(+1.17%)
Aug 23, 2002 46.24 46.24 45.45 45.47 168,900 -0.75(-1.62%)
Aug 22, 2002 45.98 46.45 45.90 46.22 227,700 +0.89(+1.96%)
Aug 21, 2002 45.00 45.77 44.88 45.33 320,200 +1.33(+3.02%)
Aug 20, 2002 44.50 44.50 43.83 44.00 246,000 +0.00(+0.00%)
Aug 16, 2002 43.70 44.73 43.50 44.00 210,500 +0.30(+0.69%)
Aug 15, 2002 43.60 44.10 43.11 43.70 238,700 -0.02(-0.05%)
Aug 14, 2002 42.21 43.50 42.21 43.72 336,200 +1.52(+3.60%)
Aug 13, 2002 42.75 42.98 42.08 42.20 404,100 -0.66(-1.54%)
Aug 12, 2002 42.64 43.07 42.64 42.86 226,700 -0.99(-2.26%)
Aug 07, 2002 43.60 44.02 42.80 43.85 415,600 +1.35(+3.18%)
Aug 06, 2002 42.09 42.95 42.09 42.50 247,900 +0.49(+1.17%)
Aug 05, 2002 42.73 42.96 42.01 42.01 233,300 -0.70(-1.64%)
Aug 02, 2002 44.00 44.05 42.40 42.71 475,500 -1.84(-4.13%)
Aug 01, 2002 44.75 45.33 44.42 44.55 204,700 -0.78(-1.72%)
Jul 31, 2002 45.50 45.57 44.65 45.33 314,100 -1.32(-2.83%)
Jul 30, 2002 46.01 46.99 46.01 46.65 230,900 +0.51(+1.11%)
Jul 29, 2002 44.80 46.20 44.80 46.14 306,200 +1.44(+3.22%)
Jul 26, 2002 45.25 45.35 44.23 44.70 311,600 -0.79(-1.74%)
Jul 25, 2002 46.40 47.00 44.90 45.49 600,200 -1.61(-3.42%)
Jul 24, 2002 44.50 47.10 43.80 47.10 1,044,900 +1.89(+4.18%)
Jul 23, 2002 45.51 46.10 44.92 45.21 407,800 +0.24(+0.53%)
Jul 22, 2002 45.50 46.20 44.10 44.97 565,900 -1.33(-2.87%)
Jul 19, 2002 47.00 47.37 45.75 46.30 521,300 -1.52(-3.18%)
Jul 17, 2002 49.59 48.90 47.61 47.82 727,100 -3.08(-6.05%)
Jul 12, 2002 51.55 51.72 50.65 50.90 194,300 -0.30(-0.59%)
Jul 11, 2002 50.30 51.20 49.75 51.20 477,100 +0.73(+1.45%)
Jul 10, 2002 52.00 52.00 50.30 50.47 319,200 -2.28(-4.32%)
Jul 09, 2002 53.00 53.49 52.62 52.75 274,400 +0.77(+1.48%)
Jul 08, 2002 53.17 53.17 51.98 51.98 176,700 -1.19(-2.24%)
Jul 05, 2002 51.95 53.19 51.95 53.17 292,700 +1.42(+2.74%)
Jul 04, 2002 51.30 51.79 50.78 51.75 432,300 +0.00(+0.00%)
Jul 03, 2002 51.30 51.79 50.78 51.75 432,300 +1.75(+3.50%)
Jul 02, 2002 51.53 51.53 49.81 50.00 362,800 -1.55(-3.01%)
Jul 01, 2002 52.10 53.00 51.25 51.55 271,600 -1.55(-2.92%)
Jun 28, 2002 52.70 53.60 52.55 53.10 396,800 +2.80(+5.57%)
Jun 27, 2002 50.05 50.46 49.75 50.30 271,900 +1.35(+2.76%)
Jun 26, 2002 48.00 49.25 47.91 48.95 295,400 -0.46(-0.93%)
Jun 25, 2002 50.35 50.48 49.37 49.41 278,300 +0.78(+1.60%)
Jun 21, 2002 49.50 49.59 48.53 48.63 279,300 -1.60(-3.19%)
Jun 20, 2002 50.40 50.70 49.90 50.23 227,100 +0.17(+0.34%)
Jun 19, 2002 50.75 51.25 50.02 50.06 365,800 -1.74(-3.36%)
Jun 18, 2002 52.25 52.40 51.70 51.80 209,400 -0.98(-1.86%)
Jun 17, 2002 52.00 52.94 51.93 52.78 270,900 +0.33(+0.63%)
Jun 14, 2002 52.48 52.48 51.51 52.45 376,900 -1.86(-3.42%)
Jun 12, 2002 54.01 54.45 53.46 54.31 529,900 +0.30(+0.56%)
Jun 11, 2002 54.40 55.00 54.00 54.01 354,300 -0.35(-0.64%)
Jun 10, 2002 55.00 55.00 54.31 54.36 236,400 -1.14(-2.05%)
Jun 07, 2002 53.80 55.62 53.80 55.50 252,100 +0.00(+0.00%)
Jun 06, 2002 56.05 56.20 55.50 55.50 250,600 -1.20(-2.12%)
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.