Sony Corp (NY: SNE )

109.60 USD -2.83 (-2.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.04 50.54 49.69 50.12 1,575,974 +0.92(+1.87%)
Jan 30, 2019 48.78 49.26 48.31 49.20 921,300 +0.42(+0.86%)
Jan 29, 2019 49.04 49.11 48.63 48.78 673,472 -0.05(-0.10%)
Jan 28, 2019 48.52 48.93 48.20 48.83 743,803 +0.07(+0.14%)
Jan 25, 2019 48.93 49.01 48.66 48.76 782,100 +0.39(+0.81%)
Jan 24, 2019 48.14 48.41 47.98 48.37 886,859 -0.09(-0.19%)
Jan 23, 2019 49.02 49.12 48.09 48.46 803,160 -0.01(-0.02%)
Jan 22, 2019 49.04 49.15 48.18 48.47 901,786 -1.71(-3.41%)
Jan 18, 2019 50.11 50.36 49.79 50.18 889,400 +0.67(+1.35%)
Jan 17, 2019 49.03 49.76 48.86 49.51 708,686 -0.10(-0.20%)
Jan 16, 2019 49.58 49.92 49.48 49.61 880,840 -0.23(-0.46%)
Jan 15, 2019 49.64 50.13 49.60 49.84 985,782 +1.42(+2.93%)
Jan 14, 2019 48.70 48.74 48.30 48.42 733,170 -0.56(-1.14%)
Jan 11, 2019 48.88 49.08 48.77 48.98 590,900 -0.12(-0.24%)
Jan 10, 2019 48.68 49.12 48.50 49.10 1,066,962 -0.83(-1.66%)
Jan 09, 2019 49.81 50.13 49.32 49.93 658,942 +0.04(+0.08%)
Jan 08, 2019 50.15 50.26 49.41 49.89 1,033,048 +0.17(+0.34%)
Jan 07, 2019 49.46 50.31 49.43 49.72 673,971 +0.51(+1.04%)
Jan 04, 2019 48.12 49.55 48.02 49.21 1,185,000 +2.19(+4.66%)
Jan 03, 2019 48.23 48.28 46.89 47.02 1,618,535 -1.70(-3.49%)
Jan 02, 2019 47.57 48.98 47.40 48.72 779,854 +0.44(+0.91%)
Dec 31, 2018 48.73 48.81 47.92 48.28 858,700 +0.14(+0.29%)
Dec 28, 2018 48.61 48.71 47.85 48.14 607,700 -0.39(-0.80%)
Dec 27, 2018 47.60 48.53 47.06 48.53 805,995 +0.91(+1.91%)
Dec 26, 2018 46.78 47.67 45.85 47.62 1,151,619 +1.74(+3.79%)
Dec 24, 2018 46.07 46.57 45.63 45.88 807,600 -0.85(-1.82%)
Dec 21, 2018 47.38 47.91 46.69 46.73 1,240,600 -1.54(-3.19%)
Dec 20, 2018 48.60 49.20 47.72 48.27 1,312,563 -0.49(-1.00%)
Dec 19, 2018 49.39 49.98 48.34 48.76 1,428,070 -0.63(-1.28%)
Dec 18, 2018 50.02 50.21 49.24 49.39 1,163,946 -1.11(-2.20%)
Dec 17, 2018 51.19 51.28 50.26 50.50 711,489 -0.79(-1.54%)
Dec 14, 2018 51.61 51.91 51.15 51.29 750,600 -0.91(-1.74%)
Dec 13, 2018 52.59 52.80 52.03 52.20 619,768 -0.42(-0.80%)
Dec 12, 2018 52.56 53.31 52.43 52.62 926,778 +1.47(+2.87%)
Dec 11, 2018 51.63 51.80 50.90 51.15 1,814,342 +0.04(+0.08%)
Dec 10, 2018 50.65 51.28 50.16 51.11 1,023,994 -0.02(-0.04%)
Dec 07, 2018 52.00 52.32 51.01 51.13 635,000 -0.73(-1.41%)
Dec 06, 2018 50.66 51.92 50.63 51.86 783,417 +0.35(+0.68%)
Dec 04, 2018 53.09 53.21 51.44 51.51 1,113,200 -2.66(-4.91%)
Dec 03, 2018 54.08 54.34 53.87 54.17 1,082,747 +1.35(+2.56%)
Nov 30, 2018 52.87 53.29 52.58 52.82 809,400 +0.94(+1.81%)
Nov 29, 2018 52.11 52.25 51.61 51.88 1,099,979 -1.03(-1.95%)
Nov 28, 2018 51.82 52.92 51.45 52.91 1,041,959 +1.54(+3.00%)
Nov 27, 2018 51.13 51.62 50.88 51.37 956,970 +0.35(+0.69%)
Nov 26, 2018 50.54 51.13 50.43 51.02 1,280,376 +1.33(+2.68%)
Nov 23, 2018 49.86 50.30 49.66 49.69 362,600 -0.83(-1.64%)
Nov 21, 2018 50.52 50.52 50.52 0 +0.99(+2.00%)
Nov 20, 2018 49.71 50.11 49.32 49.53 1,412,818 -1.46(-2.86%)
Nov 19, 2018 51.88 52.07 50.92 50.99 1,579,772 +0.18(+0.35%)
Nov 16, 2018 50.09 50.98 50.04 50.81 834,800 -0.84(-1.63%)
Nov 15, 2018 50.70 51.78 50.60 51.65 712,820 +0.51(+1.00%)
Nov 14, 2018 51.59 51.66 50.72 51.14 871,866 -0.10(-0.20%)
Nov 13, 2018 51.46 51.92 51.09 51.24 949,845 -0.29(-0.56%)
Nov 12, 2018 52.69 52.72 51.45 51.53 1,644,511 -2.54(-4.70%)
Nov 09, 2018 54.18 54.34 53.76 54.07 957,700 -0.34(-0.62%)
Nov 08, 2018 54.94 55.01 54.07 54.41 1,076,594 -0.85(-1.54%)
Nov 07, 2018 54.49 55.47 54.26 55.26 1,616,110 +1.76(+3.29%)
Nov 06, 2018 53.62 53.87 53.23 53.50 711,049 +0.18(+0.34%)
Nov 05, 2018 53.74 53.74 53.17 53.32 958,891 -0.34(-0.63%)
Nov 02, 2018 54.71 54.91 53.28 53.66 1,563,400 -2.00(-3.59%)
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.