Sony Corp (NY: SNE )

108.08 USD +2.27 (+2.15%)
Official Closing Price Updated: 7:38 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.62 55.50 53.51 54.02 1,683,077 +1.68(+3.21%)
Jul 30, 2018 53.23 53.23 52.18 52.34 1,068,448 -1.06(-1.99%)
Jul 27, 2018 53.72 53.84 53.29 53.40 656,600 -0.26(-0.48%)
Jul 26, 2018 53.58 53.82 53.49 53.66 506,538 +0.00(+0.00%)
Jul 25, 2018 53.29 53.74 53.11 53.66 685,893 +0.99(+1.88%)
Jul 24, 2018 52.79 53.08 52.45 52.67 918,777 -0.48(-0.90%)
Jul 23, 2018 53.40 53.02 53.15 458,502 +0.20(+0.38%)
Jul 20, 2018 52.79 53.38 52.65 52.95 951,802 +0.32(+0.61%)
Jul 19, 2018 52.73 52.88 52.50 52.63 590,373 -0.44(-0.83%)
Jul 18, 2018 53.18 53.18 52.76 53.07 630,337 -0.56(-1.04%)
Jul 17, 2018 53.28 54.03 53.26 53.63 804,114 +0.36(+0.68%)
Jul 16, 2018 53.35 53.49 53.20 53.27 446,865 -0.04(-0.08%)
Jul 13, 2018 53.49 52.96 53.31 869,981 +1.10(+2.11%)
Jul 12, 2018 52.03 52.40 51.99 52.21 1,011,440 +0.25(+0.48%)
Jul 11, 2018 51.67 52.25 51.63 51.96 1,036,080 +0.28(+0.54%)
Jul 10, 2018 51.28 51.77 51.27 51.68 489,625 +0.07(+0.14%)
Jul 09, 2018 51.42 51.64 51.08 51.61 852,177 +2.03(+4.09%)
Jul 06, 2018 49.25 49.59 49.18 49.58 450,142 +0.52(+1.06%)
Jul 05, 2018 48.71 49.35 48.51 49.06 1,709,572 -1.91(-3.75%)
Jul 03, 2018 50.97 50.97 50.97 0 +0.03(+0.06%)
Jul 02, 2018 50.40 50.96 50.28 50.94 480,038 -0.32(-0.62%)
Jun 29, 2018 51.37 51.61 51.20 51.26 1,047,483 -0.44(-0.85%)
Jun 28, 2018 51.43 51.84 51.20 51.70 1,284,491 +1.41(+2.80%)
Jun 27, 2018 50.56 51.45 50.29 50.29 1,298,430 +0.29(+0.58%)
Jun 26, 2018 49.96 50.32 49.70 50.00 637,899 +0.47(+0.95%)
Jun 25, 2018 49.97 50.00 49.22 49.53 646,488 -0.84(-1.67%)
Jun 22, 2018 49.90 50.68 49.80 50.37 1,175,621 +1.15(+2.34%)
Jun 21, 2018 49.60 49.67 48.89 49.22 761,413 -0.34(-0.69%)
Jun 20, 2018 48.98 49.90 48.76 49.56 1,280,960 +1.32(+2.74%)
Jun 19, 2018 48.01 48.26 47.54 48.24 712,080 -0.13(-0.27%)
Jun 18, 2018 48.50 48.50 48.02 48.37 777,907 -0.75(-1.53%)
Jun 15, 2018 49.25 49.13 49.12 519,951 -0.01(-0.02%)
Jun 14, 2018 49.40 49.44 49.12 49.13 731,288 -0.69(-1.38%)
Jun 13, 2018 49.82 50.17 49.53 49.82 835,307 -0.03(-0.06%)
Jun 12, 2018 49.76 50.15 49.68 49.85 528,871 -0.65(-1.29%)
Jun 11, 2018 50.24 50.67 50.19 50.50 597,032 +0.54(+1.08%)
Jun 08, 2018 49.65 50.00 49.42 49.96 582,467 +0.08(+0.16%)
Jun 07, 2018 50.04 50.14 49.71 49.88 688,795 -0.30(-0.60%)
Jun 06, 2018 49.92 50.18 2,583,989 +0.87(+1.76%)
Jun 05, 2018 49.18 49.39 48.92 49.31 994,373 +0.23(+0.47%)
Jun 04, 2018 48.36 49.15 48.31 49.08 1,359,135 +1.41(+2.96%)
Jun 01, 2018 47.35 47.78 47.35 47.67 439,522 +0.58(+1.23%)
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%)
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.