Sony Corp (NY: SNE )

100.25 USD -3.89 (-3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.05 29.38 28.89 29.35 1,341,207 +0.01(+0.03%)
Jun 29, 2016 28.92 29.45 28.88 29.34 2,147,224 +1.22(+4.34%)
Jun 28, 2016 27.89 28.15 27.70 28.12 1,327,825 +1.04(+3.84%)
Jun 27, 2016 27.15 27.24 26.84 27.08 1,714,916 -0.52(-1.88%)
Jun 24, 2016 27.62 28.23 27.57 27.60 2,464,559 -1.40(-4.83%)
Jun 23, 2016 29.09 29.14 28.78 29.00 827,995 +0.39(+1.36%)
Jun 22, 2016 28.88 29.13 28.61 28.61 1,061,494 -0.47(-1.62%)
Jun 21, 2016 29.19 29.22 29.02 29.08 1,301,638 +0.54(+1.89%)
Jun 20, 2016 28.66 28.85 28.49 28.54 918,332 +0.62(+2.22%)
Jun 17, 2016 27.73 27.92 27.60 27.92 992,411 +0.08(+0.29%)
Jun 16, 2016 27.61 27.91 27.33 27.84 995,890 -0.16(-0.57%)
Jun 15, 2016 28.01 28.26 27.95 28.00 808,192 +0.33(+1.19%)
Jun 14, 2016 27.61 27.83 27.43 27.67 1,140,358 +0.15(+0.55%)
Jun 13, 2016 27.53 27.86 27.50 27.52 1,130,524 -0.51(-1.82%)
Jun 10, 2016 28.29 28.33 27.89 28.03 889,119 -0.74(-2.57%)
Jun 09, 2016 28.65 28.87 28.64 28.77 776,931 -0.41(-1.41%)
Jun 08, 2016 28.93 29.21 28.92 29.18 962,541 +0.29(+1.00%)
Jun 07, 2016 28.91 29.13 28.88 28.89 774,012 +0.09(+0.31%)
Jun 06, 2016 28.60 28.94 28.60 28.80 1,044,342 +0.85(+3.04%)
Jun 03, 2016 28.08 28.22 27.88 27.95 1,625,600 -0.05(-0.18%)
Jun 02, 2016 27.69 28.00 27.65 28.00 592,315 +0.14(+0.50%)
Jun 01, 2016 27.86 27.94 27.64 27.86 631,880 +0.00(+0.00%)
May 31, 2016 28.04 28.07 27.70 27.86 1,293,034 -0.16(-0.57%)
May 27, 2016 28.00 28.02 28.02 28.02 597,100 -0.03(-0.11%)
May 26, 2016 28.03 28.08 27.81 28.05 1,050,234 +0.15(+0.54%)
May 25, 2016 28.00 28.11 27.71 27.90 2,512,049 +0.06(+0.22%)
May 24, 2016 26.95 28.10 26.78 27.84 3,613,317 +1.57(+5.98%)
May 23, 2016 26.32 26.49 26.24 26.27 533,031 -0.17(-0.64%)
May 20, 2016 26.32 26.49 26.31 26.44 566,402 +0.35(+1.34%)
May 19, 2016 26.11 26.24 25.91 26.09 849,639 -0.69(-2.58%)
May 18, 2016 26.74 27.06 26.64 26.78 1,686,542 +0.86(+3.32%)
May 17, 2016 26.15 26.36 25.87 25.92 1,391,215 -0.44(-1.67%)
May 16, 2016 26.23 26.45 26.14 26.36 1,496,422 +0.24(+0.92%)
May 13, 2016 26.55 26.67 25.94 26.12 3,034,123 +0.28(+1.08%)
May 12, 2016 26.09 26.15 25.64 25.84 2,598,143 +1.28(+5.21%)
May 11, 2016 25.02 25.03 24.54 24.56 1,713,830 -0.21(-0.85%)
May 10, 2016 24.52 24.78 24.44 24.77 1,134,573 +0.84(+3.51%)
May 09, 2016 24.16 24.23 23.84 23.93 734,857 +0.06(+0.25%)
May 06, 2016 23.98 23.94 23.62 23.87 2,335,655 -0.11(-0.46%)
May 05, 2016 23.94 24.04 23.78 23.98 3,336,854 +0.13(+0.55%)
May 04, 2016 24.03 24.13 23.65 23.85 3,020,947 -0.27(-1.12%)
May 03, 2016 24.53 24.55 23.92 24.12 957,587 -0.60(-2.43%)
May 02, 2016 24.95 24.98 24.62 24.72 1,241,954 +0.62(+2.57%)
Apr 29, 2016 24.39 24.41 23.95 24.10 2,256,863 -0.16(-0.66%)
Apr 28, 2016 25.92 26.26 24.05 24.26 2,231,006 -1.35(-5.27%)
Apr 27, 2016 25.72 25.80 25.39 25.61 1,110,528 -0.16(-0.62%)
Apr 26, 2016 25.67 25.79 25.57 25.77 722,314 +0.07(+0.27%)
Apr 25, 2016 25.62 25.72 25.46 25.70 1,500,325 -0.94(-3.53%)
Apr 22, 2016 27.08 27.19 26.32 26.64 2,935,458 +0.22(+0.83%)
Apr 21, 2016 27.26 27.30 26.33 26.42 2,830,886 -1.50(-5.37%)
Apr 20, 2016 27.94 28.17 27.77 27.92 1,665,939 +1.17(+4.37%)
Apr 19, 2016 26.95 27.00 26.65 26.75 1,187,012 +0.27(+1.02%)
Apr 18, 2016 25.52 26.69 25.45 26.48 2,942,041 -0.18(-0.68%)
Apr 15, 2016 26.72 26.83 26.51 26.66 1,709,332 -0.95(-3.44%)
Apr 14, 2016 27.57 27.81 27.50 27.61 1,499,377 -0.49(-1.74%)
Apr 13, 2016 27.90 28.12 27.80 28.10 1,150,473 +0.13(+0.46%)
Apr 12, 2016 27.99 28.05 27.62 27.97 2,373,336 +0.99(+3.67%)
Apr 11, 2016 27.43 27.52 26.97 26.98 2,463,354 +0.91(+3.49%)
Apr 08, 2016 26.35 26.35 25.95 26.07 979,610 +0.77(+3.04%)
Apr 07, 2016 25.71 25.79 25.17 25.30 1,231,514 -0.54(-2.09%)
Apr 06, 2016 25.70 25.88 25.42 25.84 1,528,275 +0.15(+0.58%)
Apr 05, 2016 25.80 26.00 25.69 25.69 4,076,867 +0.08(+0.31%)
Apr 04, 2016 25.66 25.87 25.57 25.61 2,136,251 +0.69(+2.77%)
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.