Sony Corp (NY: SNE )

109.60 USD -2.83 (-2.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 32.75 33.18 32.68 32.95 814,400 +0.48(+1.48%)
Aug 28, 2003 32.19 32.54 32.10 32.47 456,300 +0.35(+1.09%)
Aug 27, 2003 32.05 32.17 31.93 32.12 512,100 -0.34(-1.05%)
Aug 26, 2003 32.08 32.50 31.86 32.46 618,200 -0.12(-0.37%)
Aug 25, 2003 32.46 32.60 32.30 32.58 470,200 +0.17(+0.52%)
Aug 22, 2003 32.76 33.40 32.31 32.41 1,220,700 -0.47(-1.43%)
Aug 21, 2003 32.35 32.99 32.29 32.88 1,783,900 +1.00(+3.14%)
Aug 20, 2003 31.99 32.04 31.66 31.88 546,000 -0.11(-0.34%)
Aug 19, 2003 31.80 31.99 31.51 31.99 1,023,400 +0.41(+1.30%)
Aug 18, 2003 31.42 31.62 31.38 31.58 577,800 +0.28(+0.89%)
Aug 15, 2003 31.25 31.30 31.01 31.30 399,500 -0.10(-0.32%)
Aug 14, 2003 31.00 31.50 30.60 31.40 1,213,800 +0.83(+2.72%)
Aug 13, 2003 30.55 30.92 30.46 30.57 1,260,500 +0.34(+1.12%)
Aug 12, 2003 30.25 30.39 29.99 30.23 1,496,700 +0.21(+0.70%)
Aug 11, 2003 29.90 30.19 29.81 30.02 1,004,600 +0.30(+1.01%)
Aug 08, 2003 29.86 29.95 29.56 29.72 568,400 -0.05(-0.17%)
Aug 07, 2003 29.73 29.80 29.54 29.77 1,106,800 +0.04(+0.13%)
Aug 06, 2003 29.72 29.88 29.39 29.73 1,043,000 -0.06(-0.20%)
Aug 05, 2003 30.13 30.40 29.75 29.79 749,200 -0.46(-1.52%)
Aug 04, 2003 30.21 30.32 29.85 30.25 1,500,800 -0.49(-1.59%)
Aug 01, 2003 31.18 31.18 30.65 30.74 793,100 -0.46(-1.47%)
Jul 31, 2003 31.18 31.84 31.16 31.20 1,400,800 +0.42(+1.36%)
Jul 30, 2003 31.16 31.19 30.69 30.78 921,500 -0.83(-2.63%)
Jul 29, 2003 32.35 32.39 31.47 31.61 1,193,400 -0.60(-1.86%)
Jul 28, 2003 32.00 32.42 31.90 32.21 791,800 +0.26(+0.81%)
Jul 25, 2003 31.20 31.95 30.95 31.95 1,114,400 +0.34(+1.08%)
Jul 24, 2003 31.07 32.05 31.00 31.61 2,435,100 +0.20(+0.64%)
Jul 23, 2003 31.90 31.92 31.11 31.41 1,469,200 -0.75(-2.33%)
Jul 22, 2003 31.52 32.26 31.40 32.16 1,556,200 +0.49(+1.55%)
Jul 21, 2003 32.31 32.31 31.52 31.67 842,200 -0.51(-1.58%)
Jul 18, 2003 32.00 32.20 31.66 32.18 1,545,800 +0.28(+0.88%)
Jul 17, 2003 32.50 32.59 31.90 31.90 1,835,800 -1.57(-4.69%)
Jul 16, 2003 33.57 33.70 33.16 33.47 1,318,600 +0.01(+0.03%)
Jul 15, 2003 34.30 34.38 33.20 33.46 1,686,300 -0.43(-1.27%)
Jul 14, 2003 33.60 34.35 33.60 33.89 3,046,000 +1.87(+5.84%)
Jul 11, 2003 31.38 32.20 31.34 32.02 1,509,200 -0.05(-0.16%)
Jul 10, 2003 32.28 32.39 31.85 32.07 1,856,000 -0.96(-2.91%)
Jul 09, 2003 33.05 33.14 32.80 33.03 1,826,400 -0.10(-0.30%)
Jul 08, 2003 33.02 33.25 32.72 33.13 1,847,900 -0.01(-0.03%)
Jul 07, 2003 32.96 33.17 32.57 33.14 2,483,700 +1.59(+5.04%)
Jul 03, 2003 31.41 31.87 31.23 31.55 2,148,000 +0.14(+0.45%)
Jul 02, 2003 30.30 31.63 30.25 31.41 5,081,200 +2.18(+7.46%)
Jul 01, 2003 28.40 29.23 28.33 29.23 2,002,200 +1.23(+4.39%)
Jun 30, 2003 28.38 28.45 27.81 28.00 1,355,200 +0.01(+0.04%)
Jun 27, 2003 28.07 28.60 27.93 27.99 1,748,400 -0.12(-0.43%)
Jun 26, 2003 27.62 28.14 27.62 28.11 2,062,600 +0.00(+0.00%)
Jun 25, 2003 27.90 28.54 27.87 28.11 2,293,500 -0.25(-0.88%)
Jun 24, 2003 28.25 28.58 28.05 28.36 944,400 -0.40(-1.39%)
Jun 23, 2003 29.09 29.12 28.75 28.76 1,153,000 -0.72(-2.44%)
Jun 20, 2003 29.69 29.88 29.45 29.48 670,400 -0.01(-0.03%)
Jun 19, 2003 29.66 29.89 29.45 29.49 1,639,500 -0.16(-0.54%)
Jun 18, 2003 29.45 29.75 29.24 29.65 1,011,500 +0.15(+0.51%)
Jun 17, 2003 29.60 29.75 29.42 29.50 1,379,400 +0.43(+1.48%)
Jun 16, 2003 28.50 29.19 28.40 29.07 2,257,800 +0.07(+0.24%)
Jun 13, 2003 29.42 29.50 28.86 29.00 1,961,300 -0.63(-2.13%)
Jun 12, 2003 29.89 29.89 29.55 29.63 1,541,200 -0.01(-0.03%)
Jun 11, 2003 29.16 29.74 29.16 29.64 1,408,700 +0.64(+2.21%)
Jun 10, 2003 29.01 29.29 28.40 29.00 2,175,000 -0.30(-1.02%)
Jun 09, 2003 29.76 29.99 29.13 29.30 2,208,000 -0.20(-0.68%)
Jun 06, 2003 29.70 29.97 29.50 29.50 3,347,800 +0.23(+0.79%)
Jun 05, 2003 28.75 29.39 28.66 29.27 2,289,900 +0.59(+2.06%)
Jun 04, 2003 28.49 28.78 28.46 28.68 1,773,300 +0.44(+1.56%)
Jun 03, 2003 27.88 28.40 27.80 28.24 1,855,900 +0.40(+1.44%)
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.