Sony Corp (NY: SNE )

100.25 USD -3.89 (-3.74%)
Official Closing Price Updated: 5:22 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.27 38.55 38.20 38.20 0 -0.47(-1.22%)
Aug 28, 2008 38.61 38.80 38.26 38.67 345,316 +0.35(+0.91%)
Aug 27, 2008 38.97 38.97 38.10 38.32 445,015 -0.20(-0.52%)
Aug 26, 2008 38.51 38.66 38.33 38.52 438,198 -0.08(-0.21%)
Aug 25, 2008 38.84 38.88 38.24 38.60 612,876 +0.22(+0.57%)
Aug 22, 2008 39.00 39.00 37.90 38.38 0 +0.62(+1.64%)
Aug 21, 2008 37.63 37.88 37.33 37.76 416,128 +0.10(+0.27%)
Aug 20, 2008 37.92 37.92 37.31 37.66 584,489 -0.49(-1.28%)
Aug 19, 2008 39.03 39.03 37.86 38.15 836,084 -0.88(-2.25%)
Aug 18, 2008 39.25 39.40 38.73 39.03 788,708 +0.66(+1.72%)
Aug 15, 2008 38.55 38.55 37.99 38.37 0 +0.25(+0.66%)
Aug 14, 2008 38.54 38.54 37.68 38.12 621,436 -0.23(-0.60%)
Aug 13, 2008 38.90 38.90 38.13 38.35 608,238 -0.87(-2.22%)
Aug 12, 2008 39.39 39.47 39.06 39.22 632,300 -0.65(-1.63%)
Aug 11, 2008 39.41 40.15 39.41 39.87 810,471 +0.59(+1.50%)
Aug 08, 2008 38.06 39.37 38.06 39.28 815,818 +0.79(+2.05%)
Aug 07, 2008 38.99 38.99 38.32 38.49 657,924 -0.98(-2.48%)
Aug 06, 2008 38.95 39.48 38.95 39.47 738,939 +1.08(+2.81%)
Aug 05, 2008 37.21 38.39 37.21 38.39 565,936 +1.37(+3.70%)
Aug 04, 2008 37.03 37.30 36.90 37.02 446,950 -0.81(-2.14%)
Aug 01, 2008 37.80 38.22 37.60 37.83 872,615 +0.16(+0.42%)
Jul 31, 2008 37.54 37.99 37.49 37.67 1,523,473 +0.13(+0.35%)
Jul 30, 2008 37.63 37.73 37.20 37.54 2,172,678 -0.14(-0.37%)
Jul 29, 2008 37.68 38.70 37.26 37.68 2,640,162 -2.25(-5.63%)
Jul 28, 2008 40.61 40.75 39.93 39.93 424,832 -0.88(-2.16%)
Jul 25, 2008 41.00 41.08 40.47 40.81 855,173 -0.72(-1.73%)
Jul 24, 2008 41.56 42.07 41.44 41.53 654,321 +0.47(+1.14%)
Jul 23, 2008 41.19 41.52 40.89 41.06 770,944 -0.44(-1.06%)
Jul 22, 2008 41.40 41.59 40.58 41.50 874,313 +0.08(+0.19%)
Jul 21, 2008 41.38 41.91 41.32 41.42 677,599 -0.03(-0.07%)
Jul 18, 2008 41.12 41.63 40.84 41.45 1,019,364 -0.81(-1.92%)
Jul 17, 2008 42.49 42.49 41.78 42.26 779,475 +0.71(+1.71%)
Jul 16, 2008 41.00 41.55 40.65 41.55 850,984 +1.17(+2.90%)
Jul 15, 2008 39.77 40.89 39.73 40.38 818,322 +0.06(+0.15%)
Jul 14, 2008 41.49 41.49 40.08 40.32 783,030 -0.14(-0.35%)
Jul 11, 2008 40.02 40.64 39.80 40.46 1,315,687 -0.71(-1.72%)
Jul 10, 2008 40.80 41.25 40.55 41.17 737,208 +0.75(+1.86%)
Jul 09, 2008 40.80 41.47 40.36 40.42 1,252,184 -1.53(-3.65%)
Jul 08, 2008 41.59 42.08 41.28 41.95 1,208,061 -1.00(-2.33%)
Jul 07, 2008 43.41 43.51 42.64 42.95 567,857 -0.02(-0.05%)
Jul 04, 2008 42.87 43.65 42.87 42.97 504,482 +0.00(+0.00%)
Jul 03, 2008 42.87 43.65 42.87 42.97 504,482 +0.37(+0.87%)
Jul 02, 2008 43.30 43.39 42.50 42.60 613,838 -0.60(-1.39%)
Jul 01, 2008 43.00 43.20 42.44 43.20 919,189 -0.54(-1.23%)
Jun 30, 2008 43.81 44.56 43.63 43.74 1,087,706 -0.17(-0.39%)
Jun 27, 2008 44.35 45.06 43.11 43.91 1,354,076 -1.64(-3.60%)
Jun 26, 2008 46.60 46.68 45.35 45.55 1,865,848 -0.67(-1.45%)
Jun 25, 2008 45.75 46.59 45.12 46.22 797,159 +0.42(+0.92%)
Jun 24, 2008 46.19 46.19 45.66 45.80 910,091 -0.76(-1.63%)
Jun 23, 2008 46.83 46.93 46.20 46.56 1,202,524 +0.37(+0.80%)
Jun 20, 2008 47.95 47.95 46.16 46.19 1,072,746 -2.26(-4.66%)
Jun 19, 2008 48.44 48.60 48.06 48.45 775,824 -0.27(-0.55%)
Jun 18, 2008 49.20 49.45 48.52 48.72 1,422,489 -0.69(-1.40%)
Jun 17, 2008 49.60 49.91 49.37 49.41 422,002 +0.05(+0.10%)
Jun 16, 2008 49.10 49.45 48.67 49.36 593,488 +0.70(+1.44%)
Jun 13, 2008 48.25 48.70 47.98 48.66 660,451 +0.84(+1.76%)
Jun 12, 2008 48.47 48.47 47.48 47.82 752,496 -0.01(-0.02%)
Jun 11, 2008 49.31 49.31 47.76 47.83 1,332,538 -1.14(-2.33%)
Jun 10, 2008 48.96 49.25 48.74 48.97 1,221,051 -0.76(-1.53%)
Jun 09, 2008 50.35 50.59 49.50 49.73 682,523 -0.57(-1.13%)
Jun 06, 2008 51.00 51.34 50.30 50.30 789,039 -1.60(-3.08%)
Jun 05, 2008 51.74 52.04 51.41 51.90 1,143,277 +0.09(+0.17%)
Jun 04, 2008 51.97 52.29 51.52 51.81 936,717 +0.98(+1.93%)
Jun 03, 2008 50.89 51.72 50.54 50.83 947,141 -0.54(-1.05%)
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.