Sony Corp (NY: SNE )

107.08 USD -2.52 (-2.30%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 35.40 36.45 35.13 35.13 488,700 -1.63(-4.43%)
Mar 28, 2003 36.60 36.95 36.55 36.76 179,200 -0.60(-1.61%)
Mar 27, 2003 37.25 37.49 37.10 37.36 222,300 +0.12(+0.32%)
Mar 26, 2003 37.20 37.37 37.00 37.24 448,200 -0.07(-0.19%)
Mar 25, 2003 36.91 37.41 36.90 37.31 197,700 +0.15(+0.40%)
Mar 24, 2003 37.40 37.44 37.05 37.16 357,300 -1.01(-2.65%)
Mar 21, 2003 37.40 38.22 37.35 38.17 428,200 +0.52(+1.38%)
Mar 20, 2003 37.10 38.08 36.82 37.65 6,920,000 +0.79(+2.14%)
Mar 19, 2003 36.42 36.98 36.42 36.86 376,100 +0.07(+0.19%)
Mar 18, 2003 36.89 36.89 36.52 36.79 277,500 -0.05(-0.14%)
Mar 17, 2003 36.16 36.85 35.90 36.84 450,200 +0.68(+1.88%)
Mar 14, 2003 36.04 36.33 35.84 36.16 408,100 +0.16(+0.44%)
Mar 13, 2003 35.18 36.05 35.18 36.00 730,600 +0.32(+0.90%)
Mar 12, 2003 35.00 35.69 35.00 35.68 233,100 +0.82(+2.35%)
Mar 11, 2003 35.03 35.33 34.85 34.86 281,000 -0.83(-2.33%)
Mar 10, 2003 36.10 36.10 35.54 35.69 196,200 -0.73(-2.00%)
Mar 07, 2003 36.00 36.58 35.90 36.42 317,300 -0.37(-1.01%)
Mar 06, 2003 36.80 37.01 36.64 36.79 295,400 -1.09(-2.88%)
Mar 05, 2003 37.55 37.88 37.51 37.88 256,100 +0.19(+0.50%)
Mar 04, 2003 38.04 38.04 37.47 37.69 503,600 -0.25(-0.66%)
Mar 03, 2003 38.14 38.31 37.84 37.94 434,200 -0.03(-0.08%)
Feb 28, 2003 38.15 38.15 37.87 37.97 619,500 -0.14(-0.37%)
Feb 27, 2003 38.10 38.22 37.84 38.11 457,300 +0.02(+0.05%)
Feb 26, 2003 38.06 38.27 37.91 38.09 176,500 -0.11(-0.29%)
Feb 25, 2003 38.00 38.25 37.66 38.20 239,700 -0.26(-0.68%)
Feb 24, 2003 38.95 38.95 38.12 38.46 237,700 -0.61(-1.56%)
Feb 21, 2003 38.96 39.23 38.71 39.07 161,700 -0.49(-1.24%)
Feb 20, 2003 39.40 39.58 39.27 39.56 88,600 +0.20(+0.51%)
Feb 19, 2003 39.60 39.84 39.36 39.36 122,000 -0.01(-0.03%)
Feb 18, 2003 39.17 39.57 39.10 39.37 307,100 +0.20(+0.51%)
Feb 14, 2003 38.43 39.18 38.43 39.17 338,600 +1.04(+2.73%)
Feb 13, 2003 38.28 38.32 38.00 38.13 188,000 -0.42(-1.09%)
Feb 12, 2003 38.55 38.73 38.41 38.55 172,400 +0.20(+0.52%)
Feb 11, 2003 38.51 38.70 38.04 38.35 186,700 -0.23(-0.60%)
Feb 10, 2003 38.38 38.75 38.28 38.58 235,800 +0.00(+0.00%)
Feb 07, 2003 38.69 38.88 38.40 38.58 146,000 -0.12(-0.31%)
Feb 06, 2003 38.98 38.99 38.61 38.70 211,200 -0.60(-1.53%)
Feb 05, 2003 39.25 39.59 39.21 39.30 322,900 -0.09(-0.23%)
Feb 04, 2003 39.45 39.45 38.80 39.39 343,600 -0.61(-1.53%)
Feb 03, 2003 39.95 40.15 39.77 40.00 230,400 +0.05(+0.13%)
Jan 31, 2003 39.43 39.95 39.33 39.95 304,200 +0.06(+0.15%)
Jan 30, 2003 40.40 40.48 39.83 39.89 270,000 -0.92(-2.25%)
Jan 29, 2003 40.50 40.86 40.35 40.81 392,600 -0.34(-0.83%)
Jan 28, 2003 41.05 41.19 40.55 41.15 369,100 +0.10(+0.24%)
Jan 27, 2003 41.00 41.45 40.88 41.05 317,100 -0.73(-1.75%)
Jan 24, 2003 42.32 42.34 41.70 41.78 250,500 -1.15(-2.68%)
Jan 23, 2003 42.87 43.00 42.63 42.93 624,300 +0.77(+1.83%)
Jan 22, 2003 42.07 42.50 42.06 42.16 249,300 -0.45(-1.06%)
Jan 21, 2003 42.70 42.78 42.35 42.61 273,900 +0.07(+0.16%)
Jan 17, 2003 42.40 42.57 42.26 42.54 209,100 +0.15(+0.35%)
Jan 16, 2003 42.26 42.67 42.20 42.39 162,400 +0.01(+0.02%)
Jan 15, 2003 42.50 42.54 42.25 42.38 319,800 -0.57(-1.33%)
Jan 14, 2003 42.98 43.20 42.66 42.95 212,700 -0.06(-0.14%)
Jan 13, 2003 43.19 43.32 42.80 43.01 159,600 +0.13(+0.30%)
Jan 10, 2003 42.56 43.15 42.50 42.88 219,800 -0.43(-0.99%)
Jan 09, 2003 42.87 43.40 42.67 43.31 757,200 +1.75(+4.21%)
Jan 08, 2003 41.63 41.72 41.32 41.56 281,800 -0.37(-0.88%)
Jan 07, 2003 42.10 42.38 41.85 41.93 247,900 -0.86(-2.01%)
Jan 06, 2003 42.19 43.00 42.19 42.79 209,700 +0.65(+1.54%)
Jan 03, 2003 42.17 42.31 42.02 42.14 149,700 -0.26(-0.61%)
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.