Sony Corp (NY: SNE )

101.88 USD +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:53 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 39.43 39.95 39.33 39.95 304,200 +0.06(+0.15%)
Jan 30, 2003 40.40 40.48 39.83 39.89 270,000 -0.92(-2.25%)
Jan 29, 2003 40.50 40.86 40.35 40.81 392,600 -0.34(-0.83%)
Jan 28, 2003 41.05 41.19 40.55 41.15 369,100 +0.10(+0.24%)
Jan 27, 2003 41.00 41.45 40.88 41.05 317,100 -0.73(-1.75%)
Jan 24, 2003 42.32 42.34 41.70 41.78 250,500 -1.15(-2.68%)
Jan 23, 2003 42.87 43.00 42.63 42.93 624,300 +0.77(+1.83%)
Jan 22, 2003 42.07 42.50 42.06 42.16 249,300 -0.45(-1.06%)
Jan 21, 2003 42.70 42.78 42.35 42.61 273,900 +0.07(+0.16%)
Jan 17, 2003 42.40 42.57 42.26 42.54 209,100 +0.15(+0.35%)
Jan 16, 2003 42.26 42.67 42.20 42.39 162,400 +0.01(+0.02%)
Jan 15, 2003 42.50 42.54 42.25 42.38 319,800 -0.57(-1.33%)
Jan 14, 2003 42.98 43.20 42.66 42.95 212,700 -0.06(-0.14%)
Jan 13, 2003 43.19 43.32 42.80 43.01 159,600 +0.13(+0.30%)
Jan 10, 2003 42.56 43.15 42.50 42.88 219,800 -0.43(-0.99%)
Jan 09, 2003 42.87 43.40 42.67 43.31 757,200 +1.75(+4.21%)
Jan 08, 2003 41.63 41.72 41.32 41.56 281,800 -0.37(-0.88%)
Jan 07, 2003 42.10 42.38 41.85 41.93 247,900 -0.86(-2.01%)
Jan 06, 2003 42.19 43.00 42.19 42.79 209,700 +0.65(+1.54%)
Jan 03, 2003 42.17 42.31 42.02 42.14 149,700 -0.26(-0.61%)
Jan 02, 2003 41.42 42.48 41.40 42.40 169,300 +1.09(+2.64%)
Dec 31, 2002 41.25 41.40 40.98 41.31 257,000 +0.10(+0.24%)
Dec 30, 2002 41.30 41.40 41.05 41.21 163,900 -0.39(-0.94%)
Dec 27, 2002 41.97 41.99 41.36 41.60 278,200 -0.47(-1.12%)
Dec 26, 2002 42.21 42.50 41.95 42.07 165,900 +0.23(+0.55%)
Dec 24, 2002 41.65 41.95 41.62 41.84 415,600 +0.63(+1.53%)
Dec 23, 2002 41.33 41.44 41.02 41.21 358,700 -0.19(-0.46%)
Dec 20, 2002 41.17 41.59 41.17 41.40 407,900 +0.28(+0.68%)
Dec 19, 2002 41.00 41.45 40.97 41.12 316,400 -0.13(-0.32%)
Dec 18, 2002 41.25 41.39 40.88 41.25 480,600 -0.49(-1.17%)
Dec 17, 2002 42.19 42.35 41.60 41.74 244,000 -0.45(-1.07%)
Dec 16, 2002 41.50 42.23 41.50 42.19 392,500 +0.58(+1.39%)
Dec 13, 2002 41.90 41.90 41.52 41.61 314,900 -0.80(-1.89%)
Dec 12, 2002 42.48 42.61 42.25 42.41 215,100 +0.01(+0.02%)
Dec 11, 2002 42.30 42.60 42.15 42.40 154,300 -0.22(-0.52%)
Dec 10, 2002 42.50 42.64 42.20 42.62 461,800 +0.03(+0.07%)
Dec 09, 2002 43.15 43.16 42.59 42.59 273,800 -0.82(-1.89%)
Dec 06, 2002 42.75 43.73 42.67 43.41 252,000 +0.41(+0.95%)
Dec 05, 2002 43.18 43.20 42.70 43.00 285,600 +0.22(+0.51%)
Dec 04, 2002 42.70 42.90 42.50 42.78 419,700 -1.02(-2.33%)
Dec 03, 2002 43.95 44.10 43.67 43.80 497,800 -0.89(-1.99%)
Dec 02, 2002 44.90 45.05 44.47 44.69 375,600 +0.34(+0.77%)
Nov 29, 2002 44.70 44.74 44.27 44.35 197,400 -0.46(-1.03%)
Nov 27, 2002 44.35 44.94 44.07 44.81 434,500 +1.29(+2.96%)
Nov 26, 2002 44.05 44.07 43.50 43.52 299,000 -0.73(-1.65%)
Nov 25, 2002 43.80 44.30 43.62 44.25 399,800 +1.08(+2.50%)
Nov 22, 2002 42.75 43.60 42.60 43.17 380,400 -0.03(-0.07%)
Nov 21, 2002 42.94 43.21 42.68 43.20 614,900 +0.07(+0.16%)
Nov 20, 2002 41.81 43.19 41.81 43.13 394,900 +1.40(+3.35%)
Nov 19, 2002 41.50 42.44 41.45 41.73 233,200 -0.01(-0.02%)
Nov 18, 2002 41.77 41.99 41.38 41.74 762,100 -1.39(-3.22%)
Nov 15, 2002 42.49 43.15 42.27 43.13 313,900 +0.99(+2.35%)
Nov 14, 2002 41.40 42.19 41.40 42.14 378,900 +1.16(+2.83%)
Nov 13, 2002 40.89 41.35 40.52 40.98 407,600 -0.78(-1.87%)
Nov 12, 2002 41.09 41.90 41.01 41.76 746,200 +0.67(+1.63%)
Nov 11, 2002 41.50 41.59 41.09 41.09 509,300 -1.61(-3.77%)
Nov 08, 2002 43.05 43.35 42.40 42.70 250,100 -0.35(-0.81%)
Nov 07, 2002 43.32 43.63 42.95 43.05 363,200 -2.22(-4.90%)
Nov 06, 2002 44.80 45.28 44.33 45.27 250,700 -0.02(-0.04%)
Nov 05, 2002 45.00 45.33 44.90 45.29 321,600 +0.37(+0.82%)
Nov 04, 2002 45.40 45.78 44.91 44.92 374,200 +0.47(+1.06%)
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.