Sony Corp (NY: SNE )

102.82 USD -1.32 (-1.27%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.90 27.23 26.58 26.68 423 -0.16(-0.60%)
Jun 29, 2010 27.04 27.11 26.75 26.84 1,430,175 -0.49(-1.79%)
Jun 25, 2010 27.33 27.40 27.02 27.33 886,032 -0.06(-0.22%)
Jun 24, 2010 27.71 27.71 27.25 27.39 1,004,595 -0.35(-1.26%)
Jun 23, 2010 27.80 27.94 27.31 27.74 1,472,341 +0.18(+0.65%)
Jun 22, 2010 28.10 28.10 27.47 27.56 1,292,929 -0.84(-2.96%)
Jun 21, 2010 28.50 28.72 28.25 28.40 1,570,111 +0.47(+1.68%)
Jun 18, 2010 27.93 28.32 27.67 27.93 1,876,163 -0.32(-1.13%)
Jun 17, 2010 28.33 28.49 28.09 28.25 1,962,969 -0.08(-0.28%)
Jun 16, 2010 28.89 28.68 27.97 28.33 3,968,182 -0.56(-1.94%)
Jun 15, 2010 28.54 28.89 28.41 28.89 1,853,350 +0.49(+1.73%)
Jun 14, 2010 28.75 28.75 28.33 28.40 1,334,057 -0.20(-0.70%)
Jun 11, 2010 27.89 28.64 27.89 28.60 1,443,803 +0.38(+1.35%)
Jun 10, 2010 27.97 28.33 27.93 28.22 1,283,456 +0.02(+0.07%)
Jun 09, 2010 28.23 28.72 28.06 28.20 1,686,055 -0.42(-1.47%)
Jun 08, 2010 28.28 28.65 28.09 28.62 1,257,780 +0.33(+1.17%)
Jun 07, 2010 28.97 29.13 28.29 28.29 1,344,882 -0.95(-3.25%)
Jun 04, 2010 29.24 29.71 29.02 29.24 1,142,776 -0.81(-2.70%)
Jun 03, 2010 30.27 30.34 29.75 30.05 1,351,707 -0.10(-0.33%)
Jun 02, 2010 29.73 30.16 29.45 30.15 1,222,570 -0.08(-0.26%)
Jun 01, 2010 30.47 30.95 30.21 30.23 761,682 -0.55(-1.79%)
May 28, 2010 30.78 31.30 30.73 30.78 860,185 -0.87(-2.75%)
May 27, 2010 31.01 31.71 31.01 31.65 1,423,868 +1.26(+4.15%)
May 26, 2010 30.36 31.16 30.30 30.39 1,584,520 -0.51(-1.65%)
May 25, 2010 30.07 30.98 29.85 30.90 1,709,955 -0.47(-1.50%)
May 24, 2010 31.79 31.81 31.29 31.37 1,169,701 -0.89(-2.76%)
May 21, 2010 31.89 32.30 31.61 32.26 1,857,736 +1.59(+5.18%)
May 20, 2010 30.51 31.13 30.43 30.67 2,407,259 -1.06(-3.34%)
May 19, 2010 31.60 31.92 31.35 31.73 2,948,047 +1.31(+4.31%)
May 18, 2010 30.68 31.04 30.34 30.42 1,409,248 -0.25(-0.82%)
May 17, 2010 30.49 30.83 30.06 30.67 1,229,126 -0.52(-1.67%)
May 14, 2010 31.19 31.75 30.79 31.19 1,728,476 -0.34(-1.08%)
May 13, 2010 33.20 33.29 31.42 31.53 2,843,684 -1.71(-5.14%)
May 12, 2010 32.89 33.57 32.89 33.24 1,102,060 -0.33(-0.98%)
May 11, 2010 34.01 34.08 33.57 33.57 881,959 -0.74(-2.16%)
May 10, 2010 34.32 34.33 34.05 34.31 1,530,686 +1.41(+4.29%)
May 07, 2010 33.19 33.41 32.20 32.90 1,399,265 -0.30(-0.90%)
May 06, 2010 33.50 33.72 31.00 33.20 100 +0.31(+0.94%)
May 05, 2010 33.30 33.44 32.89 32.89 1,242,876 -0.59(-1.76%)
May 04, 2010 34.07 34.11 33.17 33.48 995,077 -1.16(-3.35%)
May 03, 2010 34.29 34.70 34.24 34.64 657,944 +0.42(+1.23%)
Apr 30, 2010 34.88 34.88 34.16 34.22 933,669 -1.12(-3.17%)
Apr 29, 2010 34.99 35.37 34.89 35.34 794,773 +0.64(+1.84%)
Apr 28, 2010 35.25 35.25 34.59 34.70 951,556 -0.55(-1.56%)
Apr 27, 2010 35.76 35.90 35.20 35.25 1,829,685 +0.18(+0.51%)
Apr 26, 2010 34.93 35.31 34.92 35.07 519,195 +0.09(+0.26%)
Apr 23, 2010 34.64 34.98 34.61 34.98 711,070 -0.15(-0.43%)
Apr 22, 2010 34.83 35.18 34.60 35.13 949,616 -0.36(-1.01%)
Apr 21, 2010 35.58 35.70 35.38 35.49 824,888 -0.18(-0.50%)
Apr 20, 2010 35.87 35.99 35.59 35.67 1,183,909 -0.44(-1.22%)
Apr 19, 2010 35.56 36.27 35.66 36.11 915,087 +0.55(+1.55%)
Apr 16, 2010 36.41 36.45 35.35 35.56 1,227,552 -1.13(-3.08%)
Apr 15, 2010 36.59 36.91 36.49 36.69 529,512 -0.31(-0.84%)
Apr 14, 2010 36.54 37.00 36.39 37.00 703,913 +0.40(+1.09%)
Apr 13, 2010 36.50 36.64 36.42 36.60 805,663 +0.06(+0.16%)
Apr 12, 2010 36.49 36.84 36.49 36.54 487,851 -0.27(-0.73%)
Apr 09, 2010 36.71 36.91 36.50 36.81 622,656 -0.04(-0.11%)
Apr 08, 2010 36.52 36.90 36.27 36.85 561,594 -0.02(-0.05%)
Apr 07, 2010 36.96 37.04 36.62 36.87 1,397,487 -0.55(-1.47%)
Apr 06, 2010 37.16 37.60 37.08 37.42 1,107,479 -0.97(-2.53%)
Apr 05, 2010 38.30 38.63 38.20 38.39 583,831 -0.03(-0.08%)
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.