Sony Corp (NY: SNE )

99.28 USD -1.83 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.23 24.53 24.09 24.50 1,074,007 +0.89(+3.77%)
Sep 29, 2015 23.35 23.66 23.26 23.61 1,673,894 -0.44(-1.83%)
Sep 28, 2015 24.81 24.83 23.87 24.05 3,394,976 -1.29(-5.09%)
Sep 25, 2015 25.73 25.83 25.17 25.34 1,505,062 +0.32(+1.28%)
Sep 24, 2015 25.04 25.06 24.51 25.02 2,705,013 +0.04(+0.16%)
Sep 23, 2015 25.02 25.12 24.73 24.98 1,825,383 -0.04(-0.16%)
Sep 22, 2015 25.06 25.15 24.76 25.02 1,215,508 -0.44(-1.73%)
Sep 21, 2015 25.57 25.76 25.35 25.46 735,087 +0.05(+0.20%)
Sep 18, 2015 25.76 25.91 25.31 25.41 1,247,563 -1.01(-3.82%)
Sep 17, 2015 26.55 26.86 26.39 26.42 1,484,869 +0.28(+1.07%)
Sep 16, 2015 25.95 26.33 25.87 26.14 1,126,963 +0.30(+1.16%)
Sep 15, 2015 25.57 25.91 25.39 25.84 1,082,835 -0.12(-0.46%)
Sep 14, 2015 25.96 25.97 25.78 25.96 709,810 -0.20(-0.76%)
Sep 11, 2015 26.01 26.19 25.87 26.16 1,408,589 +0.23(+0.89%)
Sep 10, 2015 25.75 26.09 25.55 25.93 1,559,989 +0.87(+3.47%)
Sep 09, 2015 25.60 25.71 25.00 25.06 1,786,165 +0.16(+0.64%)
Sep 08, 2015 24.57 24.97 24.57 24.90 1,618,489 +0.34(+1.38%)
Sep 04, 2015 24.60 24.56 24.56 24.56 1,040,900 -0.76(-3.00%)
Sep 03, 2015 25.67 25.72 25.20 25.32 1,714,158 -0.15(-0.59%)
Sep 02, 2015 25.25 25.47 24.92 25.47 876,726 +0.59(+2.37%)
Sep 01, 2015 25.13 25.27 24.75 24.88 1,410,128 -0.90(-3.49%)
Aug 31, 2015 25.82 26.03 25.71 25.78 1,275,533 -0.09(-0.35%)
Aug 28, 2015 26.03 26.06 25.70 25.87 1,321,572 +0.01(+0.04%)
Aug 27, 2015 25.53 25.95 25.52 25.86 1,867,087 +0.82(+3.27%)
Aug 26, 2015 24.88 25.06 24.16 25.04 2,491,042 +1.25(+5.25%)
Aug 25, 2015 24.82 24.83 23.78 23.79 1,651,800 +0.54(+2.32%)
Aug 24, 2015 22.46 23.90 21.51 23.25 2,291,027 -1.26(-5.14%)
Aug 21, 2015 25.08 25.30 24.50 24.51 1,531,269 -1.01(-3.96%)
Aug 20, 2015 25.91 25.98 25.46 25.52 1,425,216 -1.11(-4.17%)
Aug 19, 2015 26.75 26.76 26.43 26.63 1,022,812 -0.24(-0.89%)
Aug 18, 2015 26.89 27.03 26.82 26.87 448,273 +0.04(+0.15%)
Aug 17, 2015 26.68 26.92 26.59 26.83 502,454 -0.29(-1.07%)
Aug 14, 2015 27.07 27.17 26.92 27.12 381,166 +0.15(+0.56%)
Aug 13, 2015 26.99 27.10 26.90 26.97 742,800 +0.25(+0.94%)
Aug 12, 2015 26.86 26.86 26.25 26.72 1,082,179 -0.63(-2.30%)
Aug 11, 2015 27.40 27.61 27.23 27.35 1,059,999 +0.20(+0.74%)
Aug 10, 2015 26.87 27.17 26.87 27.15 673,784 +0.32(+1.19%)
Aug 07, 2015 26.67 26.84 26.55 26.83 624,231 +0.27(+1.02%)
Aug 06, 2015 26.79 26.86 26.45 26.56 1,151,263 -0.55(-2.03%)
Aug 05, 2015 27.11 27.27 27.00 27.11 1,342,083 -0.25(-0.91%)
Aug 04, 2015 27.50 27.54 27.19 27.36 1,362,619 -0.40(-1.44%)
Aug 03, 2015 27.91 27.98 27.57 27.76 1,447,501 -0.59(-2.08%)
Jul 31, 2015 28.52 28.60 28.30 28.35 1,106,848 -0.77(-2.64%)
Jul 30, 2015 29.93 29.99 28.96 29.12 2,118,358 -0.42(-1.42%)
Jul 29, 2015 29.33 29.61 29.33 29.54 985,194 +0.30(+1.03%)
Jul 28, 2015 29.02 29.25 28.73 29.24 994,252 +0.36(+1.25%)
Jul 27, 2015 29.01 29.07 28.60 28.88 2,822,550 -0.39(-1.33%)
Jul 24, 2015 29.55 29.70 29.13 29.27 2,232,747 +0.07(+0.24%)
Jul 23, 2015 29.40 29.50 29.15 29.20 1,516,898 +0.82(+2.89%)
Jul 22, 2015 28.45 28.55 28.32 28.38 996,953 -0.07(-0.25%)
Jul 21, 2015 28.52 28.72 28.41 28.45 3,538,245 +0.34(+1.21%)
Jul 20, 2015 28.18 28.22 27.98 28.11 1,392,284 -0.01(-0.04%)
Jul 17, 2015 28.46 28.46 28.10 28.12 1,064,346 +0.14(+0.50%)
Jul 16, 2015 28.18 28.28 27.97 27.98 1,412,925 +0.06(+0.21%)
Jul 15, 2015 28.10 28.17 27.88 27.92 1,259,977 -0.38(-1.34%)
Jul 14, 2015 28.37 28.42 28.27 28.30 1,555,179 -0.37(-1.29%)
Jul 13, 2015 28.75 29.16 28.48 28.67 6,232,177 +0.27(+0.95%)
Jul 10, 2015 28.28 28.73 28.24 28.40 4,510,423 +1.04(+3.80%)
Jul 09, 2015 27.84 28.10 27.28 27.36 2,573,264 +0.55(+2.05%)
Jul 08, 2015 27.49 27.67 26.76 26.81 1,531,050 -1.36(-4.83%)
Jul 07, 2015 28.11 28.21 27.70 28.17 1,178,265 +0.13(+0.46%)
Jul 06, 2015 28.10 28.33 27.90 28.04 695,042 -0.35(-1.23%)
Jul 02, 2015 28.56 28.39 28.39 28.39 761,400 -0.12(-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.