Sony Corp (NY: SNE )

92.78 USD +1.98 (+2.18%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.49 62.46 59.35 62.20 2,723,200 +1.31(+2.15%)
Feb 27, 2020 61.90 62.72 60.88 60.89 2,004,838 -3.05(-4.77%)
Feb 26, 2020 64.36 64.83 63.78 63.94 1,553,422 +0.36(+0.57%)
Feb 25, 2020 65.25 65.50 63.13 63.58 2,226,377 -0.35(-0.55%)
Feb 24, 2020 64.00 64.58 63.51 63.93 1,414,185 -2.01(-3.05%)
Feb 21, 2020 66.95 67.00 65.75 65.94 907,000 -0.80(-1.20%)
Feb 20, 2020 66.91 67.17 66.03 66.74 1,326,057 -0.33(-0.49%)
Feb 19, 2020 66.96 67.37 66.87 67.07 1,233,268 +0.43(+0.65%)
Feb 18, 2020 66.42 67.09 66.10 66.64 2,345,701 -2.19(-3.18%)
Feb 14, 2020 69.48 69.53 68.46 68.83 1,485,100 -0.77(-1.11%)
Feb 13, 2020 69.92 69.92 69.51 69.60 910,331 -1.17(-1.65%)
Feb 12, 2020 70.30 70.79 70.30 70.77 587,881 +0.45(+0.64%)
Feb 11, 2020 70.63 70.85 70.19 70.32 851,188 +0.15(+0.21%)
Feb 10, 2020 70.13 70.21 69.63 70.17 929,323 +0.08(+0.11%)
Feb 07, 2020 71.00 71.25 69.71 70.09 1,462,400 -1.46(-2.04%)
Feb 06, 2020 70.97 71.55 70.97 71.55 662,599 +1.04(+1.47%)
Feb 05, 2020 70.66 71.06 70.35 70.51 1,799,044 -2.49(-3.41%)
Feb 04, 2020 72.17 73.86 71.16 73.00 1,564,831 +2.52(+3.58%)
Feb 03, 2020 70.29 70.90 70.25 70.48 1,813,687 +0.30(+0.43%)
Jan 31, 2020 70.99 70.99 69.91 70.18 957,400 -0.96(-1.35%)
Jan 30, 2020 70.63 71.31 70.21 71.14 870,944 -0.66(-0.92%)
Jan 29, 2020 71.90 72.02 71.65 71.80 612,961 -0.22(-0.31%)
Jan 28, 2020 71.70 72.21 71.35 72.02 811,417 +0.71(+1.00%)
Jan 27, 2020 71.44 71.70 71.15 71.31 1,267,339 -0.57(-0.79%)
Jan 24, 2020 72.64 72.68 71.48 71.88 678,300 -0.71(-0.98%)
Jan 23, 2020 72.75 72.75 72.02 72.59 571,092 +0.21(+0.29%)
Jan 22, 2020 72.57 72.68 72.17 72.38 760,842 +0.25(+0.35%)
Jan 21, 2020 72.50 72.50 72.11 72.13 951,569 -0.35(-0.48%)
Jan 17, 2020 72.72 72.72 72.16 72.48 780,500 -0.14(-0.19%)
Jan 16, 2020 72.23 72.72 72.20 72.62 1,159,280 +1.02(+1.42%)
Jan 15, 2020 72.00 72.12 71.45 71.60 1,084,452 -0.87(-1.20%)
Jan 14, 2020 72.94 72.95 72.01 72.47 1,940,795 +0.83(+1.16%)
Jan 13, 2020 71.39 71.70 71.08 71.64 1,272,251 +0.78(+1.10%)
Jan 10, 2020 71.46 71.46 70.74 70.86 1,120,400 -0.17(-0.24%)
Jan 09, 2020 71.66 71.66 70.59 71.03 2,377,285 +0.57(+0.81%)
Jan 08, 2020 70.80 71.12 70.37 70.46 1,640,186 +0.26(+0.37%)
Jan 07, 2020 70.51 70.58 69.81 70.20 1,316,943 +1.09(+1.58%)
Jan 06, 2020 68.25 69.20 68.22 69.11 755,473 +1.03(+1.51%)
Jan 03, 2020 68.50 68.65 67.96 68.08 518,600 -0.98(-1.42%)
Jan 02, 2020 68.30 69.06 68.28 69.06 856,522 +1.06(+1.56%)
Dec 31, 2019 67.72 68.03 67.51 68.00 549,700 +0.28(+0.41%)
Dec 30, 2019 67.78 67.79 67.25 67.72 993,865 -0.06(-0.09%)
Dec 27, 2019 68.03 68.10 67.73 67.78 351,100 -0.24(-0.35%)
Dec 26, 2019 68.00 68.03 67.85 68.02 517,975 +0.26(+0.38%)
Dec 24, 2019 67.98 68.00 67.76 67.76 264,400 -0.32(-0.47%)
Dec 23, 2019 67.81 68.17 67.60 68.08 601,423 +0.18(+0.27%)
Dec 20, 2019 67.24 67.91 66.92 67.90 1,594,300 +0.02(+0.03%)
Dec 19, 2019 68.06 68.21 67.82 67.88 667,554 +0.18(+0.27%)
Dec 18, 2019 67.83 67.91 67.40 67.70 557,722 -0.04(-0.06%)
Dec 17, 2019 68.04 68.09 67.69 67.74 747,552 -0.51(-0.75%)
Dec 16, 2019 68.20 68.47 68.00 68.25 1,109,387 +0.68(+1.01%)
Dec 13, 2019 67.40 67.79 67.20 67.57 1,019,400 +0.25(+0.37%)
Dec 12, 2019 66.92 67.39 66.83 67.32 1,152,258 +0.78(+1.17%)
Dec 11, 2019 66.48 66.55 66.20 66.54 1,375,067 +0.23(+0.35%)
Dec 10, 2019 66.57 66.70 66.04 66.31 872,900 +0.38(+0.58%)
Dec 09, 2019 65.61 66.30 65.61 65.93 1,323,207 +0.64(+0.98%)
Dec 06, 2019 65.34 65.47 65.15 65.29 1,030,400 +0.09(+0.14%)
Dec 05, 2019 65.16 65.29 64.80 65.20 1,156,404 -0.09(-0.14%)
Dec 04, 2019 65.27 65.56 65.08 65.29 1,124,448 +0.70(+1.08%)
Dec 03, 2019 64.40 64.63 63.91 64.59 1,650,545 +1.31(+2.07%)
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.