Sony Corp (NY: SNE )

105.49 USD -1.59 (-1.48%)
Streaming Delayed Price Updated: 8:39 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.30 21.60 21.25 21.52 1,257,550 +0.23(+1.08%)
Sep 27, 2013 21.30 21.34 21.15 21.29 925,800 -0.01(-0.05%)
Sep 26, 2013 21.30 21.44 21.18 21.30 755,780 +0.19(+0.90%)
Sep 25, 2013 21.28 21.28 21.06 21.11 1,068,838 -0.26(-1.22%)
Sep 24, 2013 21.38 21.50 21.21 21.37 1,031,250 +0.08(+0.38%)
Sep 23, 2013 21.39 21.40 21.07 21.29 1,461,290 -0.07(-0.33%)
Sep 20, 2013 21.65 21.65 21.26 21.36 1,976,120 -0.27(-1.25%)
Sep 19, 2013 21.75 21.94 21.60 21.63 3,298,616 -0.25(-1.14%)
Sep 18, 2013 21.70 21.93 21.37 21.88 3,960,043 +0.22(+1.02%)
Sep 17, 2013 21.50 21.78 21.49 21.66 2,931,216 +0.20(+0.93%)
Sep 16, 2013 21.38 21.48 21.32 21.46 2,878,695 +0.28(+1.32%)
Sep 13, 2013 21.21 21.21 20.90 21.18 2,039,902 +0.02(+0.09%)
Sep 12, 2013 21.28 21.29 21.05 21.16 3,965,814 -0.26(-1.21%)
Sep 11, 2013 21.30 21.42 21.22 21.42 3,124,250 -0.30(-1.38%)
Sep 10, 2013 21.65 21.76 21.59 21.72 2,682,727 +0.11(+0.51%)
Sep 09, 2013 21.17 21.63 21.06 21.61 3,368,259 +0.59(+2.81%)
Sep 06, 2013 21.12 21.18 20.88 21.02 1,004,028 -0.07(-0.33%)
Sep 05, 2013 20.77 21.14 20.76 21.09 2,910,192 +0.28(+1.35%)
Sep 04, 2013 20.51 20.83 20.46 20.81 1,312,829 +0.40(+1.96%)
Sep 03, 2013 20.40 20.69 20.36 20.41 1,935,974 +0.45(+2.25%)
Aug 30, 2013 20.12 20.16 19.89 19.96 1,082,928 -0.22(-1.09%)
Aug 29, 2013 20.14 20.31 20.13 20.18 1,011,558 +0.02(+0.10%)
Aug 28, 2013 20.16 20.26 20.05 20.16 2,030,059 -0.22(-1.08%)
Aug 27, 2013 20.57 20.65 20.31 20.38 3,382,133 +0.28(+1.39%)
Aug 26, 2013 20.13 20.20 20.06 20.10 1,966,820 -0.11(-0.54%)
Aug 23, 2013 20.04 20.25 19.96 20.21 2,218,937 +0.50(+2.54%)
Aug 22, 2013 19.67 19.76 19.61 19.71 896,209 +0.05(+0.25%)
Aug 21, 2013 19.83 19.92 19.53 19.66 1,238,943 -0.29(-1.45%)
Aug 20, 2013 19.79 19.96 19.66 19.95 2,079,223 +0.03(+0.15%)
Aug 19, 2013 20.06 20.21 19.89 19.92 1,838,166 -0.06(-0.30%)
Aug 16, 2013 20.10 20.21 19.98 19.98 1,406,649 +0.12(+0.60%)
Aug 15, 2013 20.02 20.07 19.83 19.86 1,775,896 -0.22(-1.10%)
Aug 14, 2013 20.25 20.30 20.07 20.08 1,758,611 -0.05(-0.25%)
Aug 13, 2013 20.20 20.20 20.02 20.13 2,222,025 +0.13(+0.65%)
Aug 12, 2013 20.07 20.12 19.92 20.00 2,498,141 -0.15(-0.74%)
Aug 09, 2013 20.36 20.36 20.11 20.15 1,593,034 -0.05(-0.25%)
Aug 08, 2013 20.16 20.36 19.96 20.20 3,866,785 +0.07(+0.35%)
Aug 07, 2013 20.29 20.44 20.11 20.13 3,143,075 -0.59(-2.85%)
Aug 06, 2013 20.89 20.91 20.38 20.72 5,369,298 -1.04(-4.78%)
Aug 05, 2013 21.63 21.82 21.59 21.76 1,418,560 +0.14(+0.65%)
Aug 02, 2013 21.29 21.70 21.29 21.62 3,607,750 -0.34(-1.55%)
Aug 01, 2013 21.93 22.25 21.62 21.96 2,974,989 +0.92(+4.37%)
Jul 31, 2013 21.20 21.49 20.72 21.04 7,249,127 -0.59(-2.73%)
Jul 30, 2013 21.48 21.78 21.48 21.63 2,663,404 +0.39(+1.84%)
Jul 29, 2013 21.05 21.40 20.98 21.24 2,781,031 -0.34(-1.58%)
Jul 26, 2013 21.59 21.65 21.43 21.58 1,742,760 -0.53(-2.40%)
Jul 25, 2013 22.01 22.15 21.77 22.11 2,146,755 -0.70(-3.07%)
Jul 24, 2013 23.04 23.05 22.68 22.81 1,327,152 -0.20(-0.87%)
Jul 23, 2013 23.01 23.10 22.90 23.01 2,485,940 +0.42(+1.86%)
Jul 22, 2013 22.30 22.68 22.11 22.59 3,804,408 +0.48(+2.17%)
Jul 19, 2013 22.03 22.17 21.92 22.11 1,647,316 -0.03(-0.14%)
Jul 18, 2013 22.10 22.18 21.98 22.14 1,402,361 +0.02(+0.09%)
Jul 17, 2013 22.17 22.19 22.05 22.12 1,923,113 +0.16(+0.73%)
Jul 16, 2013 22.15 22.22 21.93 21.96 1,608,384 -0.28(-1.26%)
Jul 15, 2013 22.25 22.30 22.17 22.24 1,284,018 +0.05(+0.23%)
Jul 12, 2013 21.98 22.19 21.93 22.19 1,065,716 -0.01(-0.05%)
Jul 11, 2013 22.11 22.25 22.05 22.20 1,605,354 +0.43(+1.98%)
Jul 10, 2013 21.68 21.93 21.67 21.77 1,034,812 -0.01(-0.05%)
Jul 09, 2013 21.78 21.89 21.71 21.78 1,233,262 +0.17(+0.79%)
Jul 08, 2013 21.54 21.70 21.53 21.61 1,502,053 -0.15(-0.69%)
Jul 05, 2013 21.88 21.94 21.51 21.76 1,508,699 +0.11(+0.51%)
Jul 03, 2013 21.38 21.66 21.38 21.65 1,091,056 -0.16(-0.73%)
Jul 02, 2013 21.85 22.10 21.72 21.81 2,563,740 +0.34(+1.58%)
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.