Sony Corp (NY: SNE )

100.36 USD +0.11 (+0.11%)
Streaming Delayed Price Updated: 5:10 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.34 40.34 39.91 40.07 1,162,256 -0.57(-1.40%)
Mar 28, 2008 41.00 41.17 40.53 40.64 586,800 -0.20(-0.49%)
Mar 27, 2008 41.63 41.63 40.84 40.84 797,600 -1.04(-2.48%)
Mar 26, 2008 42.99 42.99 41.50 41.88 1,073,652 -0.80(-1.87%)
Mar 25, 2008 42.68 42.82 41.90 42.68 598,310 +0.85(+2.03%)
Mar 24, 2008 41.87 42.14 41.48 41.83 956,590 -0.07(-0.17%)
Mar 21, 2008 41.10 42.05 40.70 41.90 851,794 +0.00(+0.00%)
Mar 20, 2008 41.10 42.05 40.70 41.90 851,794 +0.86(+2.10%)
Mar 19, 2008 42.49 42.70 40.95 41.04 1,124,666 -0.81(-1.94%)
Mar 18, 2008 41.24 41.85 41.11 41.85 1,075,454 +0.97(+2.37%)
Mar 17, 2008 41.00 41.24 40.25 40.88 1,895,229 -0.98(-2.34%)
Mar 14, 2008 42.75 43.68 41.61 41.86 1,806,925 -1.45(-3.35%)
Mar 13, 2008 42.76 43.49 42.10 43.31 1,360,510 -0.05(-0.12%)
Mar 12, 2008 43.93 44.09 43.28 43.36 1,636,314 -1.47(-3.28%)
Mar 11, 2008 44.19 44.83 43.76 44.83 1,687,200 +2.02(+4.72%)
Mar 10, 2008 43.21 43.60 42.81 42.81 1,586,265 -1.51(-3.41%)
Mar 07, 2008 44.97 45.05 44.23 44.32 998,549 -1.36(-2.98%)
Mar 06, 2008 46.77 47.15 45.58 45.68 1,229,109 -1.10(-2.35%)
Mar 05, 2008 47.06 47.48 46.53 46.78 898,225 +0.09(+0.19%)
Mar 04, 2008 46.02 46.87 46.02 46.69 1,175,225 -0.01(-0.02%)
Mar 03, 2008 46.48 46.86 46.29 46.70 913,661 -0.51(-1.08%)
Feb 29, 2008 48.31 48.31 47.03 47.21 798,761 -1.63(-3.34%)
Feb 28, 2008 49.40 49.40 48.62 48.84 889,602 -0.81(-1.63%)
Feb 27, 2008 49.98 50.00 49.30 49.65 1,483,703 +0.74(+1.51%)
Feb 26, 2008 48.24 49.18 47.92 48.91 1,240,400 +0.93(+1.94%)
Feb 25, 2008 47.44 47.98 47.05 47.98 1,241,950 +1.21(+2.59%)
Feb 22, 2008 46.97 46.97 45.75 46.77 1,497,262 +0.19(+0.41%)
Feb 21, 2008 47.00 47.39 46.38 46.58 1,219,288 -0.15(-0.32%)
Feb 20, 2008 46.64 46.89 45.90 46.73 2,055,266 -0.23(-0.49%)
Feb 19, 2008 46.99 47.44 45.88 46.96 2,893,189 +2.18(+4.87%)
Feb 18, 2008 44.89 44.99 44.27 44.78 0 +0.00(+0.00%)
Feb 15, 2008 44.89 44.99 44.27 44.78 1,048,457 -0.10(-0.22%)
Feb 14, 2008 45.43 45.59 44.77 44.88 743,490 +0.07(+0.16%)
Feb 13, 2008 44.83 45.09 44.16 44.81 1,522,190 +1.15(+2.63%)
Feb 12, 2008 43.99 44.20 43.45 43.66 1,362,450 +0.16(+0.37%)
Feb 11, 2008 42.95 43.57 42.74 43.50 856,176 +0.51(+1.19%)
Feb 08, 2008 43.08 43.58 42.73 42.99 881,379 -1.05(-2.38%)
Feb 07, 2008 43.70 44.35 43.57 44.04 1,252,178 +1.22(+2.85%)
Feb 06, 2008 43.59 43.69 42.80 42.82 1,323,850 -0.46(-1.06%)
Feb 05, 2008 43.51 44.18 43.25 43.28 1,733,289 -1.28(-2.87%)
Feb 04, 2008 45.29 45.29 44.50 44.56 1,332,425 -1.74(-3.76%)
Feb 01, 2008 45.57 46.89 45.55 46.30 1,949,270 -1.20(-2.53%)
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%)
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.