Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 40.00 40.20 39.94 40.02 1,544,700 +0.15(+0.38%)
Mar 30, 2005 39.45 39.94 39.45 39.87 1,019,300 +0.55(+1.40%)
Mar 29, 2005 40.40 40.40 39.32 39.32 2,139,100 -1.84(-4.47%)
Mar 28, 2005 41.26 41.38 41.00 41.16 1,703,900 -0.12(-0.29%)
Mar 24, 2005 40.91 41.40 40.70 41.28 2,754,400 +0.14(+0.34%)
Mar 23, 2005 41.45 41.50 41.12 41.14 1,040,900 -0.33(-0.80%)
Mar 22, 2005 41.20 41.81 41.20 41.47 1,953,500 +0.64(+1.57%)
Mar 21, 2005 41.10 41.11 40.80 40.83 1,268,400 -0.36(-0.87%)
Mar 18, 2005 41.08 41.23 40.60 41.19 1,619,500 +0.08(+0.19%)
Mar 17, 2005 40.79 41.24 40.53 41.11 1,658,200 +0.50(+1.23%)
Mar 16, 2005 40.91 40.97 40.47 40.61 968,500 +0.29(+0.72%)
Mar 15, 2005 40.42 40.48 40.14 40.32 1,103,000 -0.32(-0.79%)
Mar 14, 2005 40.57 40.67 40.33 40.64 1,418,000 -0.03(-0.07%)
Mar 11, 2005 40.64 40.90 40.58 40.67 831,700 +0.02(+0.05%)
Mar 10, 2005 40.60 40.74 40.49 40.65 1,813,700 +0.00(+0.00%)
Mar 09, 2005 40.75 40.99 40.62 40.65 2,206,800 -0.37(-0.90%)
Mar 08, 2005 40.25 41.26 40.25 41.02 7,800,000 +1.71(+4.35%)
Mar 07, 2005 39.05 39.38 38.92 39.31 3,401,400 +0.77(+2.00%)
Mar 04, 2005 38.35 38.65 38.33 38.54 665,600 +0.31(+0.81%)
Mar 03, 2005 38.23 38.75 38.05 38.23 1,130,900 +0.10(+0.26%)
Mar 02, 2005 38.04 38.31 37.85 38.13 768,200 -0.16(-0.42%)
Mar 01, 2005 38.04 38.47 38.03 38.29 486,300 +0.50(+1.32%)
Feb 28, 2005 38.04 38.26 37.71 37.79 800,000 -0.21(-0.55%)
Feb 25, 2005 37.60 38.05 37.60 38.00 400,100 +0.29(+0.77%)
Feb 24, 2005 37.75 37.76 37.56 37.71 275,500 -0.05(-0.13%)
Feb 23, 2005 37.80 37.80 37.55 37.76 332,800 -0.05(-0.13%)
Feb 22, 2005 37.77 38.12 37.77 37.81 441,600 +0.05(+0.13%)
Feb 18, 2005 37.53 37.78 37.53 37.76 307,100 +0.21(+0.56%)
Feb 17, 2005 37.69 37.78 37.48 37.55 482,300 -0.23(-0.61%)
Feb 16, 2005 37.90 37.90 37.64 37.78 483,900 -0.46(-1.20%)
Feb 15, 2005 38.00 38.31 37.92 38.24 661,300 +0.10(+0.26%)
Feb 14, 2005 37.90 38.19 37.85 38.14 379,700 +0.40(+1.06%)
Feb 11, 2005 37.38 37.87 37.28 37.74 462,800 +0.25(+0.67%)
Feb 10, 2005 37.20 37.56 37.13 37.49 338,300 +0.29(+0.78%)
Feb 09, 2005 37.21 37.47 37.10 37.20 588,000 +0.09(+0.24%)
Feb 08, 2005 36.89 37.29 36.89 37.11 711,300 +0.17(+0.46%)
Feb 07, 2005 36.98 37.03 36.70 36.94 702,300 +0.04(+0.11%)
Feb 04, 2005 36.50 36.93 36.50 36.90 446,000 +0.25(+0.68%)
Feb 03, 2005 36.99 36.99 36.46 36.65 678,900 -0.34(-0.92%)
Feb 02, 2005 37.19 37.19 36.88 36.99 549,200 -0.13(-0.35%)
Feb 01, 2005 36.90 37.18 36.77 37.12 670,800 +0.10(+0.27%)
Jan 31, 2005 36.66 37.07 36.66 37.02 544,400 +0.42(+1.15%)
Jan 28, 2005 36.86 36.88 36.44 36.60 526,200 -0.29(-0.79%)
Jan 27, 2005 36.94 36.98 36.65 36.89 434,000 -0.05(-0.14%)
Jan 26, 2005 36.70 37.00 36.51 36.94 884,800 +0.60(+1.65%)
Jan 25, 2005 36.43 36.87 36.26 36.34 993,800 -0.26(-0.71%)
Jan 24, 2005 36.55 37.00 36.55 36.60 1,116,000 +0.05(+0.14%)
Jan 21, 2005 36.55 36.72 36.39 36.55 2,314,900 -0.56(-1.51%)
Jan 20, 2005 37.00 38.26 36.91 37.11 3,135,700 -1.69(-4.36%)
Jan 19, 2005 39.20 39.20 38.75 38.80 509,200 -0.50(-1.27%)
Jan 18, 2005 38.85 39.30 38.67 39.30 571,000 -0.15(-0.38%)
Jan 14, 2005 39.09 39.53 39.09 39.45 768,000 +0.38(+0.97%)
Jan 13, 2005 39.24 39.38 38.93 39.07 1,064,100 -0.17(-0.43%)
Jan 12, 2005 39.07 39.34 39.00 39.24 713,600 +0.18(+0.46%)
Jan 11, 2005 38.85 39.26 38.80 39.06 702,600 +0.31(+0.80%)
Jan 10, 2005 38.38 38.81 38.38 38.75 540,400 +0.53(+1.39%)
Jan 07, 2005 38.65 38.75 38.07 38.22 636,500 +0.34(+0.90%)
Jan 06, 2005 37.85 38.07 37.75 37.88 367,800 -0.07(-0.18%)
Jan 05, 2005 38.05 38.22 37.95 37.95 690,900 -0.05(-0.13%)
Jan 04, 2005 38.55 38.55 37.80 38.00 864,100 -0.71(-1.83%)
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.