Sony Corp (NY: SNE )

100.25 USD -3.89 (-3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 58.20 58.44 57.90 58.11 426,000 -0.12(-0.21%)
May 28, 2002 58.84 58.84 58.10 58.23 397,700 -1.17(-1.97%)
May 27, 2002 59.65 59.65 59.00 59.40 166,400 +0.00(+0.00%)
May 24, 2002 59.65 59.65 59.00 59.40 166,400 -0.30(-0.50%)
May 23, 2002 59.65 59.95 58.62 59.70 369,200 +0.14(+0.24%)
May 22, 2002 58.25 59.68 58.25 59.56 460,000 +1.51(+2.60%)
May 21, 2002 58.07 58.35 57.90 58.05 413,800 +0.40(+0.69%)
May 20, 2002 57.85 57.92 57.43 57.65 399,800 -1.16(-1.97%)
May 17, 2002 57.75 58.88 57.65 58.81 671,700 +2.33(+4.13%)
May 16, 2002 56.25 56.79 56.20 56.48 331,200 +0.33(+0.59%)
May 15, 2002 55.60 56.49 55.30 56.15 294,900 +0.55(+0.99%)
May 14, 2002 55.18 55.82 54.80 55.60 309,300 +0.60(+1.09%)
May 13, 2002 54.75 55.00 54.34 55.00 318,700 +0.25(+0.46%)
May 10, 2002 54.85 55.30 54.72 54.75 171,300 +0.15(+0.27%)
May 09, 2002 54.68 55.25 54.37 54.60 288,900 -0.54(-0.98%)
May 08, 2002 53.55 55.14 53.55 55.14 368,900 +2.49(+4.73%)
May 07, 2002 53.55 53.74 52.65 52.65 214,900 -1.35(-2.50%)
May 06, 2002 54.35 54.40 53.75 54.00 359,000 -0.02(-0.04%)
May 03, 2002 53.70 54.20 53.00 54.02 145,400 +0.57(+1.07%)
May 02, 2002 53.40 53.80 53.25 53.45 180,100 -1.35(-2.46%)
May 01, 2002 53.85 54.98 53.26 54.80 258,600 +0.60(+1.11%)
Apr 30, 2002 53.85 54.24 53.50 54.20 388,300 -1.28(-2.31%)
Apr 29, 2002 56.25 56.34 55.25 55.48 244,500 -0.02(-0.04%)
Apr 26, 2002 55.90 56.18 55.42 55.50 127,800 -0.50(-0.89%)
Apr 25, 2002 56.00 56.44 55.00 56.00 813,700 +2.02(+3.74%)
Apr 24, 2002 54.15 54.60 53.98 53.98 243,600 +0.06(+0.11%)
Apr 23, 2002 54.18 54.85 53.91 53.92 138,300 -0.01(-0.02%)
Apr 22, 2002 54.28 54.28 53.80 53.93 205,100 +0.68(+1.28%)
Apr 19, 2002 53.34 53.67 53.16 53.25 165,200 -0.62(-1.15%)
Apr 18, 2002 54.00 54.19 53.32 53.87 218,200 +0.07(+0.13%)
Apr 17, 2002 53.90 54.10 53.70 53.80 376,400 +0.10(+0.19%)
Apr 16, 2002 52.45 53.96 52.43 53.70 270,800 +1.53(+2.93%)
Apr 15, 2002 51.40 52.21 51.40 52.17 216,200 +1.31(+2.58%)
Apr 12, 2002 51.05 51.35 50.76 50.86 193,600 -0.84(-1.62%)
Apr 11, 2002 52.25 52.26 51.03 51.70 175,900 -1.02(-1.93%)
Apr 10, 2002 52.12 52.74 52.11 52.72 192,000 +1.41(+2.75%)
Apr 09, 2002 51.80 51.83 51.27 51.31 148,500 -1.04(-1.99%)
Apr 08, 2002 51.40 52.49 51.27 52.35 217,400 +0.85(+1.65%)
Apr 05, 2002 51.83 52.04 51.30 51.50 162,900 -1.21(-2.30%)
Apr 04, 2002 52.50 53.23 52.50 52.71 273,700 +0.25(+0.48%)
Apr 03, 2002 52.78 52.78 51.90 52.46 317,400 +1.31(+2.56%)
Apr 02, 2002 51.49 52.13 51.01 51.15 221,500 +0.05(+0.10%)
Apr 01, 2002 50.48 51.39 50.25 51.10 173,300 -0.60(-1.16%)
Mar 29, 2002 52.03 52.10 51.55 51.70 141,400 +0.00(+0.00%)
Mar 28, 2002 52.03 52.10 51.55 51.70 141,400 +0.25(+0.49%)
Mar 27, 2002 51.10 52.10 51.10 51.45 201,000 +0.60(+1.18%)
Mar 26, 2002 50.70 51.48 50.50 50.85 342,500 +0.00(+0.00%)
Mar 25, 2002 50.75 51.29 50.60 50.85 441,500 -1.45(-2.77%)
Mar 22, 2002 52.60 52.70 51.81 52.30 219,900 -0.86(-1.62%)
Mar 21, 2002 52.19 53.20 52.01 53.16 230,800 +1.15(+2.21%)
Mar 20, 2002 52.59 52.89 52.00 52.01 392,200 -3.20(-5.80%)
Mar 19, 2002 54.95 55.69 54.55 55.21 403,800 +1.55(+2.89%)
Mar 18, 2002 53.50 54.45 53.32 53.66 359,900 -1.59(-2.88%)
Mar 15, 2002 54.99 55.73 54.75 55.25 249,700 +0.16(+0.29%)
Mar 14, 2002 54.75 55.09 54.41 55.09 438,900 +2.69(+5.13%)
Mar 13, 2002 52.93 52.93 52.21 52.40 424,800 -1.50(-2.78%)
Mar 12, 2002 53.95 54.20 53.49 53.90 289,500 -2.30(-4.09%)
Mar 11, 2002 56.23 56.24 55.55 56.20 349,900 -0.39(-0.69%)
Mar 08, 2002 56.75 57.10 56.30 56.59 459,600 +0.54(+0.96%)
Mar 07, 2002 56.95 56.95 54.35 56.05 140,000 +2.65(+4.96%)
Mar 06, 2002 51.77 53.71 51.77 53.40 621,900 +3.10(+6.16%)
Mar 05, 2002 50.07 50.45 49.75 50.30 452,000 -0.40(-0.79%)
Mar 04, 2002 48.99 50.75 48.87 50.70 551,300 +2.90(+6.07%)
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.