Sony Corp (NY: SNE )

107.91 USD +2.10 (+1.98%)
Streaming Delayed Price Updated: 2:43 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.75 47.94 46.09 47.50 1,437,164 +0.00(+0.00%)
Jan 30, 2008 47.74 48.45 46.87 47.50 1,164,250 -0.78(-1.62%)
Jan 29, 2008 47.51 48.50 47.51 48.28 1,078,807 +1.20(+2.55%)
Jan 28, 2008 45.55 47.09 45.55 47.08 892,704 +0.39(+0.84%)
Jan 25, 2008 47.94 47.94 46.40 46.69 1,682,928 -0.80(-1.68%)
Jan 24, 2008 46.90 47.52 46.57 47.49 1,582,100 -1.07(-2.20%)
Jan 23, 2008 46.45 48.75 45.53 48.56 2,606,387 -1.50(-3.00%)
Jan 22, 2008 47.38 50.17 47.38 50.06 1,931,905 -1.38(-2.68%)
Jan 21, 2008 51.30 52.11 50.57 51.44 0 +0.00(+0.00%)
Jan 18, 2008 51.30 52.11 50.57 51.44 1,729,659 +0.32(+0.63%)
Jan 17, 2008 52.34 52.55 51.00 51.12 1,819,429 -1.43(-2.72%)
Jan 16, 2008 53.00 53.20 51.98 52.55 2,275,467 -1.23(-2.29%)
Jan 15, 2008 54.84 54.84 53.67 53.78 2,180,500 -1.97(-3.53%)
Jan 14, 2008 56.20 56.50 55.09 55.75 1,546,947 +0.45(+0.81%)
Jan 11, 2008 56.00 56.21 55.12 55.30 910,923 -1.13(-2.00%)
Jan 10, 2008 56.14 56.95 55.72 56.43 849,692 -0.76(-1.33%)
Jan 09, 2008 56.36 57.19 55.94 57.19 2,423,115 +3.03(+5.59%)
Jan 08, 2008 55.00 55.44 54.03 54.16 1,419,500 +0.06(+0.11%)
Jan 07, 2008 53.97 54.66 53.42 54.10 2,061,272 +1.68(+3.20%)
Jan 04, 2008 52.88 53.27 52.18 52.42 1,724,452 -1.93(-3.55%)
Jan 03, 2008 54.32 54.48 53.92 54.35 1,064,798 +0.24(+0.44%)
Jan 02, 2008 54.30 55.00 53.60 54.11 861,598 -0.19(-0.35%)
Jan 01, 2008 54.40 54.86 54.08 54.30 0 +0.00(+0.00%)
Dec 31, 2007 54.40 54.86 54.08 54.30 450,324 +0.00(+0.00%)
Dec 28, 2007 55.08 55.08 54.30 54.30 284,300 -0.45(-0.82%)
Dec 27, 2007 55.73 55.73 54.67 54.75 472,500 -1.20(-2.14%)
Dec 26, 2007 55.24 56.10 55.24 55.95 453,911 +1.31(+2.40%)
Dec 24, 2007 54.99 54.99 54.31 54.64 193,617 +0.10(+0.18%)
Dec 21, 2007 53.87 54.85 53.87 54.54 1,198,666 +0.74(+1.38%)
Dec 20, 2007 53.79 53.99 53.35 53.80 612,311 -0.41(-0.76%)
Dec 19, 2007 54.49 54.82 54.00 54.21 834,520 -0.23(-0.42%)
Dec 18, 2007 54.70 54.75 53.30 54.44 723,380 +0.65(+1.21%)
Dec 17, 2007 54.58 54.58 53.63 53.79 758,607 -0.73(-1.34%)
Dec 14, 2007 55.22 55.22 54.37 54.52 752,660 -1.74(-3.09%)
Dec 13, 2007 56.00 56.54 55.86 56.26 1,230,553 +0.31(+0.55%)
Dec 12, 2007 56.23 56.75 55.22 55.95 1,631,202 +1.36(+2.49%)
Dec 11, 2007 55.85 56.13 54.18 54.59 1,717,427 -0.10(-0.18%)
Dec 10, 2007 54.10 54.78 54.01 54.69 1,044,665 +1.46(+2.74%)
Dec 07, 2007 53.40 53.47 52.94 53.23 826,908 -1.54(-2.81%)
Dec 06, 2007 53.60 54.85 53.60 54.77 505,530 +1.13(+2.11%)
Dec 05, 2007 52.97 54.31 52.87 53.64 972,750 +0.66(+1.25%)
Dec 04, 2007 53.48 53.48 52.61 52.98 788,777 -0.73(-1.36%)
Dec 03, 2007 54.40 54.40 53.36 53.71 686,558 -0.26(-0.48%)
Nov 30, 2007 54.01 55.56 53.42 53.97 1,056,147 -0.24(-0.44%)
Nov 29, 2007 54.52 55.06 53.80 54.21 1,385,530 -0.79(-1.44%)
Nov 28, 2007 54.10 55.44 54.10 55.00 1,725,851 +1.69(+3.17%)
Nov 27, 2007 52.61 53.31 51.92 53.31 1,838,698 +3.30(+6.60%)
Nov 26, 2007 50.18 51.23 49.91 50.01 1,005,521 +0.93(+1.89%)
Nov 23, 2007 47.72 49.34 47.72 49.08 490,601 +1.75(+3.70%)
Nov 21, 2007 48.50 48.50 47.32 47.33 727,821 -0.81(-1.68%)
Nov 20, 2007 48.75 48.75 47.62 48.14 631,050 +0.82(+1.73%)
Nov 19, 2007 48.59 48.59 47.01 47.32 665,488 -0.91(-1.89%)
Nov 16, 2007 49.15 49.15 47.99 48.23 710,672 -0.15(-0.31%)
Nov 15, 2007 48.50 49.02 48.17 48.38 1,108,632 -0.27(-0.55%)
Nov 14, 2007 50.00 50.00 48.56 48.65 792,890 -0.27(-0.55%)
Nov 13, 2007 47.20 48.95 47.20 48.92 1,039,640 +2.21(+4.73%)
Nov 12, 2007 46.53 47.70 46.53 46.71 706,535 -0.29(-0.62%)
Nov 09, 2007 46.50 47.50 46.48 47.00 779,400 -0.27(-0.57%)
Nov 08, 2007 48.10 48.16 47.00 47.27 1,062,514 -0.66(-1.38%)
Nov 07, 2007 48.85 48.85 47.68 47.93 990,075 -0.92(-1.88%)
Nov 06, 2007 48.65 49.00 48.34 48.85 846,001 +0.21(+0.43%)
Nov 05, 2007 49.05 49.73 48.00 48.64 1,150,123 -0.90(-1.82%)
Nov 02, 2007 49.90 49.90 49.04 49.54 748,100 +0.44(+0.90%)
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.