Sony Corp (NY: SNE )

102.80 USD +0.96 (+0.94%)
Streaming Delayed Price Updated: 4:55 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.17 37.41 37.03 37.34 608,471 +0.62(+1.69%)
Sep 28, 2017 36.51 36.73 36.41 36.72 580,143 +0.23(+0.63%)
Sep 27, 2017 36.53 36.74 36.38 36.49 848,284 +0.03(+0.08%)
Sep 26, 2017 36.76 36.80 36.41 36.46 954,554 -0.51(-1.38%)
Sep 25, 2017 37.39 37.39 36.95 36.97 1,378,297 -0.53(-1.41%)
Sep 22, 2017 37.38 37.55 37.18 37.50 731,941 +0.04(+0.11%)
Sep 21, 2017 37.53 37.60 37.45 37.46 551,528 -0.30(-0.79%)
Sep 20, 2017 37.92 37.98 37.58 37.76 689,484 +0.10(+0.27%)
Sep 19, 2017 38.13 38.19 37.41 37.66 1,646,183 -0.73(-1.90%)
Sep 18, 2017 38.67 38.76 38.31 38.39 699,263 -0.27(-0.70%)
Sep 15, 2017 38.45 38.68 38.36 38.66 558,230 +0.30(+0.78%)
Sep 14, 2017 38.32 38.45 38.17 38.36 1,144,611 -1.38(-3.47%)
Sep 13, 2017 39.87 39.88 39.66 39.74 328,948 -0.44(-1.10%)
Sep 12, 2017 40.35 40.35 40.04 40.18 499,244 -0.17(-0.42%)
Sep 11, 2017 40.04 40.49 40.04 40.35 1,330,121 +0.42(+1.05%)
Sep 08, 2017 39.78 39.93 39.78 39.93 579,281 +0.50(+1.27%)
Sep 07, 2017 39.39 39.56 39.35 39.43 371,490 +0.10(+0.25%)
Sep 06, 2017 39.41 39.46 39.26 39.33 275,297 +0.00(+0.00%)
Sep 05, 2017 39.59 39.59 39.01 39.33 554,945 -0.39(-0.98%)
Sep 01, 2017 39.83 39.83 39.59 39.72 394,880 +0.09(+0.23%)
Aug 31, 2017 39.45 39.68 39.43 39.63 468,458 +0.43(+1.10%)
Aug 30, 2017 39.02 39.24 38.99 39.20 520,652 +0.56(+1.45%)
Aug 29, 2017 38.52 38.71 38.51 38.64 338,595 +0.16(+0.42%)
Aug 28, 2017 38.57 38.60 38.44 38.48 188,238 -0.02(-0.05%)
Aug 25, 2017 38.42 38.70 38.35 38.50 1,065,933 +0.31(+0.81%)
Aug 24, 2017 38.81 38.42 38.13 38.19 1,375,704 -0.62(-1.60%)
Aug 23, 2017 38.77 38.90 38.75 38.81 313,449 +0.10(+0.26%)
Aug 22, 2017 38.49 38.73 38.43 38.71 492,358 +0.21(+0.55%)
Aug 21, 2017 38.49 38.62 38.35 38.50 594,483 -0.27(-0.70%)
Aug 18, 2017 38.84 38.93 38.61 38.77 504,788 -0.23(-0.59%)
Aug 17, 2017 39.34 39.45 38.99 39.00 658,883 -0.39(-0.99%)
Aug 16, 2017 39.14 39.43 39.13 39.39 469,225 +0.47(+1.21%)
Aug 15, 2017 39.10 39.12 38.89 38.92 513,930 -0.23(-0.59%)
Aug 14, 2017 39.10 39.23 39.00 39.15 437,882 +0.15(+0.38%)
Aug 11, 2017 38.84 39.13 38.77 39.00 471,195 +0.12(+0.31%)
Aug 10, 2017 39.55 39.55 38.83 38.88 1,000,846 -1.14(-2.85%)
Aug 09, 2017 40.22 40.22 39.84 40.02 925,273 -0.54(-1.33%)
Aug 08, 2017 40.35 40.68 40.33 40.56 796,852 +0.57(+1.43%)
Aug 07, 2017 39.89 40.05 39.89 39.99 797,798 -0.35(-0.87%)
Aug 04, 2017 40.36 40.43 40.20 40.34 546,489 +0.14(+0.35%)
Aug 03, 2017 39.94 40.22 39.76 40.20 673,886 +0.39(+0.98%)
Aug 02, 2017 40.16 40.20 39.72 39.81 1,094,003 -0.90(-2.21%)
Aug 01, 2017 41.49 41.63 40.30 40.71 1,112,779 -0.36(-0.88%)
Jul 31, 2017 41.13 41.33 40.99 41.07 578,515 +0.10(+0.24%)
Jul 28, 2017 40.98 40.99 40.78 40.97 583,414 -0.32(-0.78%)
Jul 27, 2017 41.17 41.65 41.13 41.29 1,455,803 +0.49(+1.20%)
Jul 26, 2017 40.60 40.80 40.50 40.80 494,339 +0.62(+1.54%)
Jul 25, 2017 40.32 40.35 40.05 40.18 830,555 -0.43(-1.06%)
Jul 24, 2017 40.45 40.64 40.30 40.61 766,393 -0.20(-0.49%)
Jul 21, 2017 40.63 40.82 40.60 40.81 611,194 +0.18(+0.44%)
Jul 20, 2017 40.75 40.51 40.63 794,429 +0.07(+0.17%)
Jul 19, 2017 40.31 40.69 40.23 40.56 1,153,446 +0.19(+0.47%)
Jul 18, 2017 40.10 40.40 40.10 40.37 474,191 +0.24(+0.60%)
Jul 17, 2017 40.21 40.39 40.08 40.13 535,933 -0.09(-0.22%)
Jul 14, 2017 39.99 40.22 39.91 40.22 529,402 +0.42(+1.06%)
Jul 13, 2017 39.68 39.85 39.52 39.80 523,736 +0.07(+0.18%)
Jul 12, 2017 39.58 39.80 39.49 39.73 999,201 +0.88(+2.27%)
Jul 11, 2017 38.65 38.88 38.51 38.85 1,290,762 +0.70(+1.83%)
Jul 10, 2017 37.83 38.17 37.82 38.15 804,537 +0.36(+0.95%)
Jul 07, 2017 37.59 37.86 37.32 37.79 1,141,425 +0.25(+0.67%)
Jul 06, 2017 37.59 37.65 37.43 37.54 646,785 -0.39(-1.03%)
Jul 05, 2017 37.71 37.95 37.64 37.93 1,021,268 -0.26(-0.68%)
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.