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 (%)
Sep 30, 2010 31.16 31.39 30.73 30.92 1,376,391 -0.53(-1.69%)
Sep 29, 2010 31.35 31.63 31.32 31.45 857,838 +0.68(+2.21%)
Sep 28, 2010 30.77 30.87 30.45 30.77 809,693 -0.09(-0.29%)
Sep 27, 2010 31.02 31.18 30.82 30.86 712,265 -0.14(-0.45%)
Sep 24, 2010 30.74 31.10 30.65 31.00 493,277 +0.94(+3.13%)
Sep 23, 2010 30.08 30.33 29.87 30.06 824,175 -0.22(-0.73%)
Sep 22, 2010 30.53 30.73 30.22 30.28 612,938 -0.68(-2.20%)
Sep 21, 2010 30.87 31.14 30.74 30.96 717,400 -0.57(-1.81%)
Sep 20, 2010 30.97 31.63 30.85 31.53 587,612 +0.61(+1.97%)
Sep 17, 2010 30.92 31.17 30.78 30.92 775,705 +0.23(+0.75%)
Sep 15, 2010 30.28 30.73 30.20 30.69 873,924 +0.81(+2.71%)
Sep 14, 2010 29.89 29.95 29.74 29.88 803,221 -0.25(-0.83%)
Sep 13, 2010 30.02 30.16 29.90 30.13 493,150 +0.18(+0.60%)
Sep 10, 2010 29.79 29.99 29.77 29.95 1,045,369 +0.30(+1.01%)
Sep 09, 2010 29.70 29.90 29.50 29.65 842,044 +0.25(+0.85%)
Sep 08, 2010 29.46 29.55 29.33 29.40 953,507 -0.12(-0.41%)
Sep 07, 2010 29.72 29.82 29.49 29.52 415,094 -0.40(-1.34%)
Sep 03, 2010 29.82 29.98 29.62 29.92 1,037,998 +0.86(+2.96%)
Sep 02, 2010 28.81 29.07 28.69 29.06 797,965 +0.14(+0.48%)
Sep 01, 2010 28.35 28.95 28.34 28.92 751,112 +0.88(+3.14%)
Aug 31, 2010 28.05 28.36 27.86 28.04 2,800 -0.49(-1.72%)
Aug 30, 2010 28.66 28.82 28.49 28.53 540,380 -0.35(-1.21%)
Aug 27, 2010 28.88 28.93 28.51 28.88 1,400,864 +0.87(+3.11%)
Aug 26, 2010 28.19 28.36 27.92 28.01 704,141 -0.29(-1.02%)
Aug 25, 2010 28.02 28.38 27.86 28.30 900,274 +0.23(+0.82%)
Aug 24, 2010 28.46 28.46 28.06 28.07 1,011,572 -0.87(-3.01%)
Aug 23, 2010 29.30 29.40 28.94 28.94 707,067 -0.57(-1.93%)
Aug 20, 2010 29.43 29.55 29.17 29.51 692,285 -0.41(-1.37%)
Aug 19, 2010 30.03 30.31 29.65 29.92 789,428 +0.04(+0.13%)
Aug 18, 2010 29.87 30.02 29.68 29.88 379,967 -0.15(-0.50%)
Aug 17, 2010 29.87 30.18 29.84 30.03 517,889 +0.43(+1.45%)
Aug 16, 2010 29.40 29.65 29.32 29.60 863,082 -0.41(-1.37%)
Aug 13, 2010 30.01 30.26 29.90 30.01 715,646 +0.32(+1.08%)
Aug 12, 2010 29.37 29.83 29.37 29.69 737,474 -0.11(-0.37%)
Aug 11, 2010 30.48 30.48 29.75 29.80 1,250,761 -1.30(-4.18%)
Aug 10, 2010 31.05 31.27 30.76 31.10 662,537 -0.60(-1.89%)
Aug 09, 2010 31.49 31.71 31.41 31.70 627,935 +0.03(+0.09%)
Aug 06, 2010 31.67 31.69 31.20 31.67 823,903 +0.40(+1.28%)
Aug 05, 2010 31.23 31.38 31.15 31.27 797,302 +0.07(+0.22%)
Aug 04, 2010 31.18 31.29 30.78 31.20 1,219,907 -0.21(-0.67%)
Aug 03, 2010 31.63 32.01 31.37 31.41 1,435,518 -0.72(-2.24%)
Aug 02, 2010 31.95 32.19 31.81 32.13 1,139,560 +0.91(+2.91%)
Jul 30, 2010 31.22 31.41 30.97 31.22 1,537,979 -0.68(-2.13%)
Jul 29, 2010 31.05 32.09 31.05 31.90 3,365,858 +2.34(+7.92%)
Jul 28, 2010 29.72 29.78 29.25 29.56 1,658,507 -0.16(-0.54%)
Jul 27, 2010 29.31 30.00 29.29 29.72 2,580,613 +0.87(+3.02%)
Jul 26, 2010 29.05 29.05 28.63 28.85 1,317,907 -0.09(-0.31%)
Jul 23, 2010 28.87 29.01 28.58 28.94 1,285,316 +0.76(+2.70%)
Jul 22, 2010 27.92 28.35 27.81 28.18 1,277,803 +1.52(+5.70%)
Jul 21, 2010 27.03 27.17 26.54 26.66 1,465,811 -0.44(-1.62%)
Jul 20, 2010 26.56 27.17 26.51 27.10 1,215,674 -0.05(-0.18%)
Jul 19, 2010 27.00 27.15 26.81 27.15 1,240,391 +0.28(+1.04%)
Jul 16, 2010 26.87 27.64 26.81 26.87 1,488,384 -1.73(-6.05%)
Jul 15, 2010 28.53 28.79 28.40 28.60 1,084,057 -0.48(-1.65%)
Jul 14, 2010 29.04 29.10 28.82 29.08 1,238,443 -0.15(-0.51%)
Jul 13, 2010 28.96 29.31 28.83 29.23 1,223,123 +0.62(+2.18%)
Jul 12, 2010 28.43 28.71 28.39 28.61 1,204,588 +0.74(+2.67%)
Jul 09, 2010 27.86 27.88 27.45 27.86 681,686 +0.08(+0.29%)
Jul 08, 2010 27.41 27.80 27.27 27.78 1,058,912 +0.73(+2.70%)
Jul 07, 2010 26.69 27.08 26.66 27.05 979,169 +0.17(+0.63%)
Jul 06, 2010 27.05 27.27 26.58 26.88 1,098,232 +0.52(+1.97%)
Jul 02, 2010 26.36 26.81 26.16 26.36 886,290 +0.02(+0.08%)
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.