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 (%)
May 31, 2006 45.45 45.57 44.84 45.17 647,900 -0.03(-0.07%)
May 30, 2006 46.21 46.21 45.16 45.20 594,200 -1.61(-3.44%)
May 26, 2006 46.40 46.82 46.30 46.81 182,300 +0.69(+1.50%)
May 25, 2006 45.69 46.12 45.50 46.12 287,700 +0.53(+1.16%)
May 24, 2006 45.55 46.12 45.15 45.59 641,900 +0.04(+0.09%)
May 23, 2006 45.70 46.40 45.55 45.55 577,100 +0.06(+0.13%)
May 22, 2006 45.09 45.65 44.75 45.49 973,200 -0.11(-0.24%)
May 19, 2006 45.73 45.85 45.28 45.60 804,800 -0.20(-0.44%)
May 18, 2006 46.30 46.44 45.68 45.80 745,800 +0.20(+0.44%)
May 17, 2006 47.03 47.32 45.39 45.60 1,303,200 -1.42(-3.02%)
May 16, 2006 46.88 47.22 46.85 47.02 549,400 -0.35(-0.74%)
May 15, 2006 46.99 47.44 46.83 47.37 435,700 -0.13(-0.27%)
May 12, 2006 48.10 48.11 47.50 47.50 392,100 -0.86(-1.78%)
May 11, 2006 48.95 49.01 48.36 48.36 504,500 -1.24(-2.50%)
May 10, 2006 49.88 50.04 49.60 49.60 475,500 -1.06(-2.09%)
May 09, 2006 50.15 50.72 49.86 50.66 527,800 +0.28(+0.56%)
May 08, 2006 50.85 50.88 50.22 50.38 406,300 +0.14(+0.28%)
May 05, 2006 49.38 50.24 49.33 50.24 463,900 +0.86(+1.74%)
May 04, 2006 49.38 49.50 49.19 49.38 407,500 +0.00(+0.00%)
May 03, 2006 49.50 49.72 49.19 49.38 399,500 -0.02(-0.04%)
May 02, 2006 48.72 49.47 48.69 49.40 477,200 +1.34(+2.79%)
May 01, 2006 48.60 48.68 47.83 48.06 678,000 -0.88(-1.80%)
Apr 28, 2006 49.00 50.06 48.70 48.94 1,270,500 -2.19(-4.28%)
Apr 27, 2006 51.76 51.80 50.54 51.13 737,600 -1.16(-2.22%)
Apr 26, 2006 51.67 52.29 51.67 52.29 599,300 +0.42(+0.81%)
Apr 25, 2006 52.00 52.19 51.65 51.87 333,100 +0.09(+0.17%)
Apr 24, 2006 51.69 51.90 51.20 51.78 564,500 -0.17(-0.33%)
Apr 21, 2006 51.13 52.29 51.00 51.95 1,000,600 +1.19(+2.34%)
Apr 20, 2006 50.00 50.87 50.00 50.76 878,300 +1.02(+2.05%)
Apr 19, 2006 49.08 49.87 49.05 49.74 471,800 +0.66(+1.34%)
Apr 18, 2006 48.00 49.10 48.00 49.08 588,400 +1.78(+3.76%)
Apr 17, 2006 47.50 47.57 47.19 47.30 358,900 +0.19(+0.40%)
Apr 13, 2006 46.84 47.55 46.45 47.11 638,000 +0.27(+0.58%)
Apr 12, 2006 46.00 46.93 45.70 46.84 815,500 +0.48(+1.04%)
Apr 11, 2006 47.10 47.11 46.36 46.36 629,300 -1.14(-2.40%)
Apr 10, 2006 47.59 47.75 47.30 47.50 283,600 -0.47(-0.98%)
Apr 07, 2006 48.13 48.36 47.75 47.97 304,300 -0.16(-0.33%)
Apr 06, 2006 48.30 48.40 47.76 48.13 403,400 +0.17(+0.35%)
Apr 05, 2006 47.70 48.11 47.52 47.96 422,800 +0.49(+1.03%)
Apr 04, 2006 47.47 47.67 47.24 47.47 277,400 +0.23(+0.49%)
Apr 03, 2006 46.95 47.56 46.67 47.24 581,600 +1.17(+2.54%)
Mar 31, 2006 46.20 46.35 45.90 46.07 521,200 -0.35(-0.75%)
Mar 30, 2006 46.00 46.62 45.94 46.42 490,600 +0.37(+0.80%)
Mar 29, 2006 45.23 46.05 45.23 46.05 1,154,400 +1.49(+3.34%)
Mar 28, 2006 44.95 44.95 44.39 44.56 884,700 -0.14(-0.31%)
Mar 27, 2006 45.29 45.29 44.60 44.70 1,668,200 -0.86(-1.89%)
Mar 24, 2006 45.29 45.65 45.28 45.56 500,600 -0.43(-0.93%)
Mar 23, 2006 46.24 46.35 45.78 45.99 445,500 -0.69(-1.48%)
Mar 22, 2006 46.22 46.80 46.06 46.68 887,900 +0.18(+0.39%)
Mar 21, 2006 46.69 47.15 46.50 46.50 498,700 -0.67(-1.42%)
Mar 20, 2006 46.92 47.22 46.80 47.17 304,800 +0.38(+0.81%)
Mar 17, 2006 46.70 46.83 46.51 46.79 628,300 +0.80(+1.74%)
Mar 16, 2006 46.03 46.10 45.85 45.99 714,700 -0.69(-1.48%)
Mar 15, 2006 46.50 47.51 46.28 46.68 917,100 +0.17(+0.37%)
Mar 14, 2006 46.77 48.01 46.42 46.51 2,460,200 -0.27(-0.58%)
Mar 13, 2006 46.78 46.95 46.52 46.78 438,700 +0.00(+0.00%)
Mar 10, 2006 46.55 46.98 46.27 46.78 333,700 +0.08(+0.17%)
Mar 09, 2006 46.70 46.82 46.40 46.70 573,300 +0.49(+1.06%)
Mar 08, 2006 45.99 46.21 45.59 46.21 933,000 +0.69(+1.52%)
Mar 07, 2006 45.76 45.93 45.39 45.52 496,100 -0.81(-1.75%)
Mar 06, 2006 46.60 46.84 46.20 46.33 508,600 +0.82(+1.80%)
Mar 03, 2006 45.05 45.95 45.00 45.51 670,700 -0.48(-1.04%)
Mar 02, 2006 46.00 46.23 45.61 45.99 862,300 -1.16(-2.46%)
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.