Sony Corp (NY: SNE )

107.08 USD -2.52 (-2.30%)
Official Closing Price Updated: 5:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.62 36.67 36.45 36.62 1,044,626 +0.14(+0.38%)
May 30, 2017 36.54 36.70 36.39 36.48 2,067,934 -0.20(-0.55%)
May 26, 2017 36.25 36.82 36.25 36.68 2,708,823 +0.51(+1.41%)
May 25, 2017 35.98 36.21 35.80 36.17 1,717,712 +0.15(+0.42%)
May 24, 2017 35.72 36.05 35.67 36.02 1,047,145 +0.47(+1.32%)
May 23, 2017 35.67 35.76 35.51 35.55 537,672 +0.02(+0.06%)
May 22, 2017 35.46 35.57 35.38 35.53 644,496 -0.13(-0.36%)
May 19, 2017 35.48 35.73 35.42 35.66 971,041 +0.34(+0.96%)
May 18, 2017 35.27 35.40 35.12 35.32 948,901 -0.04(-0.11%)
May 17, 2017 35.75 35.91 35.34 35.36 1,433,531 -0.11(-0.31%)
May 16, 2017 35.59 35.61 35.37 35.47 742,799 +0.11(+0.31%)
May 15, 2017 35.36 35.39 35.21 35.36 768,039 -0.19(-0.53%)
May 12, 2017 35.54 35.62 35.47 35.55 529,484 -0.04(-0.11%)
May 11, 2017 35.56 35.66 35.41 35.59 696,158 -0.01(-0.03%)
May 10, 2017 35.72 35.73 35.56 35.60 893,936 +0.19(+0.54%)
May 09, 2017 35.33 35.52 35.33 35.41 1,016,146 +0.25(+0.71%)
May 08, 2017 35.11 35.26 35.06 35.16 828,103 +0.38(+1.09%)
May 05, 2017 34.50 34.85 34.50 34.78 881,544 +0.19(+0.55%)
May 04, 2017 34.50 34.61 34.45 34.59 657,660 -0.02(-0.06%)
May 03, 2017 34.66 34.74 34.47 34.61 855,895 -0.13(-0.37%)
May 02, 2017 34.43 34.74 34.39 34.74 986,482 +0.06(+0.17%)
May 01, 2017 34.64 34.84 34.59 34.68 830,455 +0.16(+0.46%)
Apr 28, 2017 34.35 34.59 34.17 34.52 976,828 +0.80(+2.37%)
Apr 27, 2017 33.65 33.77 33.46 33.72 717,878 +0.14(+0.42%)
Apr 26, 2017 33.55 33.68 33.45 33.58 865,153 -0.07(-0.21%)
Apr 25, 2017 33.82 33.85 33.60 33.65 892,374 -0.17(-0.50%)
Apr 24, 2017 33.96 33.97 33.67 33.82 1,472,273 +0.14(+0.42%)
Apr 21, 2017 34.03 34.03 33.29 33.68 2,161,036 +0.85(+2.59%)
Apr 20, 2017 32.73 32.87 32.64 32.83 1,241,017 +0.86(+2.69%)
Apr 19, 2017 32.11 32.21 31.93 31.97 918,736 +0.29(+0.92%)
Apr 18, 2017 31.68 31.68 31.51 31.68 550,974 -0.16(-0.50%)
Apr 17, 2017 31.78 31.84 31.70 31.84 515,456 +0.52(+1.66%)
Apr 13, 2017 31.34 31.45 31.32 31.32 540,813 -0.16(-0.51%)
Apr 12, 2017 31.57 31.63 31.36 31.48 618,223 -0.37(-1.16%)
Apr 11, 2017 31.92 31.92 31.71 31.85 930,386 -0.08(-0.25%)
Apr 10, 2017 32.01 32.05 31.82 31.93 530,485 -0.15(-0.47%)
Apr 07, 2017 32.09 32.14 31.98 32.08 523,459 -0.13(-0.40%)
Apr 06, 2017 32.30 32.32 32.17 32.21 518,489 -0.55(-1.68%)
Apr 05, 2017 32.92 33.00 32.74 32.76 714,689 -0.37(-1.12%)
Apr 04, 2017 33.14 33.19 32.99 33.13 591,648 +0.11(+0.33%)
Apr 03, 2017 32.97 33.02 32.79 33.02 831,324 -0.71(-2.10%)
Mar 31, 2017 33.71 33.78 33.59 33.73 647,027 +0.25(+0.75%)
Mar 30, 2017 33.52 33.62 33.46 33.48 819,687 +0.33(+1.00%)
Mar 29, 2017 33.15 33.24 33.04 33.15 944,244 +0.69(+2.13%)
Mar 28, 2017 32.48 32.50 32.31 32.46 343,641 -0.03(-0.09%)
Mar 27, 2017 32.25 32.49 32.15 32.49 504,547 +0.28(+0.87%)
Mar 24, 2017 32.28 32.41 32.19 32.21 527,495 +0.43(+1.35%)
Mar 23, 2017 31.92 31.92 31.67 31.78 621,235 -0.20(-0.63%)
Mar 22, 2017 31.85 32.01 31.79 31.98 435,304 +0.22(+0.69%)
Mar 21, 2017 32.20 32.28 31.75 31.76 681,527 -0.37(-1.15%)
Mar 20, 2017 32.16 32.22 32.02 32.13 338,261 +0.04(+0.12%)
Mar 17, 2017 32.06 32.18 32.04 32.09 418,575 +0.20(+0.63%)
Mar 16, 2017 31.88 32.00 31.83 31.89 592,352 +0.20(+0.63%)
Mar 15, 2017 31.50 31.74 31.29 31.69 631,219 +0.23(+0.73%)
Mar 14, 2017 31.70 31.70 31.40 31.46 431,463 -0.44(-1.38%)
Mar 13, 2017 31.80 31.91 31.80 31.90 642,248 +0.19(+0.60%)
Mar 10, 2017 31.72 31.85 31.52 31.71 1,190,113 +0.89(+2.89%)
Mar 09, 2017 30.85 30.96 30.73 30.82 557,952 +0.08(+0.26%)
Mar 08, 2017 30.88 30.92 30.71 30.74 367,812 -0.11(-0.36%)
Mar 07, 2017 31.01 31.03 30.82 30.85 476,242 -0.33(-1.06%)
Mar 06, 2017 31.32 31.32 31.09 31.18 537,795 -0.38(-1.20%)
Mar 03, 2017 31.56 31.67 31.43 31.56 952,816 +0.15(+0.48%)
Mar 02, 2017 31.40 31.52 31.36 31.41 1,097,771 -0.12(-0.38%)
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.