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 (%)
Apr 29, 2011 28.39 28.51 28.19 28.31 1,502,872 -0.08(-0.28%)
Apr 28, 2011 28.02 28.50 27.85 28.39 2,228,700 -0.64(-2.20%)
Apr 27, 2011 29.06 29.11 28.86 29.03 1,549,054 -0.76(-2.55%)
Apr 26, 2011 29.75 29.79 29.56 29.79 772,492 -0.30(-1.00%)
Apr 25, 2011 30.13 30.14 29.91 30.09 595,962 -0.41(-1.34%)
Apr 21, 2011 30.62 30.63 30.35 30.50 1,276,821 +0.36(+1.19%)
Apr 20, 2011 30.03 30.15 29.94 30.14 909,392 +0.43(+1.45%)
Apr 19, 2011 29.42 29.78 29.41 29.71 560,330 +0.46(+1.57%)
Apr 18, 2011 28.95 29.32 28.91 29.25 876,065 -0.44(-1.48%)
Apr 15, 2011 29.54 29.72 29.52 29.69 591,641 +0.00(+0.00%)
Apr 14, 2011 29.69 29.80 29.58 29.69 515,469 -0.09(-0.30%)
Apr 13, 2011 29.96 29.99 29.61 29.78 1,460,889 +0.15(+0.50%)
Apr 12, 2011 29.82 29.83 29.40 29.63 3,946,361 -0.61(-2.02%)
Apr 11, 2011 30.41 30.46 30.08 30.24 653,648 -0.34(-1.11%)
Apr 08, 2011 30.84 30.94 30.51 30.58 1,282,163 +0.25(+0.82%)
Apr 07, 2011 30.62 30.71 30.10 30.33 1,311,125 -0.23(-0.75%)
Apr 06, 2011 30.73 30.75 30.36 30.56 1,560,601 -0.55(-1.77%)
Apr 05, 2011 31.10 31.29 30.93 31.11 1,121,185 -0.34(-1.08%)
Apr 04, 2011 31.63 31.67 31.40 31.45 977,824 -0.42(-1.32%)
Apr 01, 2011 31.82 32.09 31.59 31.87 1,291,266 +0.04(+0.13%)
Mar 31, 2011 32.00 32.11 31.75 31.83 732,900 -0.45(-1.39%)
Mar 30, 2011 32.25 32.30 32.08 32.28 529,349 +0.37(+1.16%)
Mar 29, 2011 31.71 31.98 31.65 31.91 527,631 +0.26(+0.82%)
Mar 28, 2011 32.01 32.02 31.65 31.65 1,003,916 -0.56(-1.74%)
Mar 25, 2011 32.50 32.59 32.20 32.21 1,471,653 -0.17(-0.53%)
Mar 24, 2011 32.10 32.55 31.87 32.38 1,339,886 +0.23(+0.72%)
Mar 23, 2011 32.32 32.32 31.62 32.15 1,074,641 -0.13(-0.40%)
Mar 22, 2011 32.36 32.43 32.10 32.28 1,219,496 -0.14(-0.43%)
Mar 21, 2011 32.19 32.55 32.18 32.42 1,536,907 +0.88(+2.79%)
Mar 18, 2011 31.06 31.54 30.83 31.54 1,206,750 +0.14(+0.45%)
Mar 17, 2011 32.00 32.00 31.29 31.40 1,799,641 +1.50(+5.02%)
Mar 16, 2011 31.10 31.11 29.50 29.90 3,164,066 -1.00(-3.24%)
Mar 15, 2011 30.40 31.25 30.32 30.90 5,066,135 -0.18(-0.58%)
Mar 14, 2011 30.95 31.30 30.75 31.08 4,885,637 -2.37(-7.09%)
Mar 11, 2011 33.49 33.61 33.07 33.45 1,109,876 -0.81(-2.36%)
Mar 10, 2011 34.54 34.63 34.20 34.26 542,073 -0.73(-2.09%)
Mar 09, 2011 34.99 35.08 34.72 34.99 515,819 -0.33(-0.93%)
Mar 08, 2011 35.20 35.45 34.98 35.32 527,494 +0.16(+0.46%)
Mar 07, 2011 35.90 36.00 35.14 35.16 611,313 -0.79(-2.20%)
Mar 04, 2011 36.03 36.07 35.63 35.95 424,245 -0.41(-1.13%)
Mar 03, 2011 36.10 36.43 36.01 36.36 516,080 +0.21(+0.58%)
Mar 02, 2011 36.24 36.32 36.01 36.15 413,783 -0.12(-0.33%)
Mar 01, 2011 36.72 36.81 36.26 36.27 742,213 -0.57(-1.55%)
Feb 28, 2011 36.76 36.97 36.71 36.84 575,540 +0.36(+0.99%)
Feb 25, 2011 36.10 36.52 36.08 36.48 444,893 +0.74(+2.07%)
Feb 24, 2011 35.62 35.90 35.46 35.74 781,130 -0.09(-0.25%)
Feb 23, 2011 36.31 36.31 35.58 35.83 790,740 -0.33(-0.91%)
Feb 22, 2011 36.45 36.78 36.06 36.16 1,205,091 -0.25(-0.69%)
Feb 18, 2011 36.28 36.46 36.14 36.41 499,954 +0.07(+0.19%)
Feb 17, 2011 35.96 36.47 35.96 36.34 586,441 +0.52(+1.45%)
Feb 16, 2011 35.64 35.93 35.53 35.82 911,519 +1.15(+3.32%)
Feb 15, 2011 34.84 34.88 34.62 34.67 370,776 -0.33(-0.94%)
Feb 14, 2011 34.94 35.13 34.92 35.00 378,273 +0.10(+0.29%)
Feb 11, 2011 34.84 35.03 34.65 34.90 341,770 +0.07(+0.20%)
Feb 10, 2011 34.71 34.91 34.51 34.83 353,482 -0.22(-0.63%)
Feb 09, 2011 35.10 35.10 34.79 35.05 497,647 -0.19(-0.54%)
Feb 08, 2011 35.10 35.38 34.95 35.24 655,818 +0.27(+0.77%)
Feb 07, 2011 34.79 35.09 34.67 34.97 1,753,713 -0.66(-1.85%)
Feb 04, 2011 35.84 36.06 35.49 35.63 2,184,324 -0.83(-2.28%)
Feb 03, 2011 35.00 36.69 35.00 36.46 2,208,968 +1.67(+4.80%)
Feb 02, 2011 34.79 34.96 34.64 34.79 1,243,244 +0.05(+0.14%)
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.