Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.15 34.50 34.07 34.39 623,100 +0.24(+0.70%)
Sep 29, 2004 33.70 34.19 33.66 34.15 494,500 +0.11(+0.32%)
Sep 28, 2004 33.60 34.18 33.60 34.04 411,500 +0.48(+1.43%)
Sep 27, 2004 33.50 33.69 33.40 33.56 272,600 -0.31(-0.92%)
Sep 24, 2004 33.75 33.99 33.72 33.87 405,000 +0.17(+0.50%)
Sep 23, 2004 33.86 33.93 33.60 33.70 318,500 -0.14(-0.41%)
Sep 22, 2004 34.05 34.10 33.80 33.84 419,400 -0.60(-1.74%)
Sep 21, 2004 34.40 34.45 34.15 34.44 534,000 -0.01(-0.03%)
Sep 20, 2004 34.58 34.61 34.41 34.45 385,800 -0.22(-0.63%)
Sep 17, 2004 34.55 34.69 34.35 34.67 652,400 -0.47(-1.34%)
Sep 16, 2004 35.05 35.15 34.96 35.14 379,800 -0.09(-0.26%)
Sep 15, 2004 35.45 35.45 35.02 35.23 664,000 -0.43(-1.21%)
Sep 14, 2004 35.70 36.49 35.42 35.66 295,000 -0.16(-0.45%)
Sep 13, 2004 35.85 36.02 35.75 35.82 426,000 +0.53(+1.50%)
Sep 10, 2004 35.19 35.39 35.15 35.29 425,400 -0.35(-0.98%)
Sep 09, 2004 35.51 35.84 35.51 35.64 264,300 -0.12(-0.34%)
Sep 08, 2004 35.66 35.86 35.63 35.76 303,400 +0.00(+0.00%)
Sep 07, 2004 35.61 35.89 35.60 35.76 452,000 +0.78(+2.23%)
Sep 03, 2004 35.08 35.16 34.80 34.98 364,900 -0.04(-0.11%)
Sep 02, 2004 34.05 35.12 34.05 35.02 221,200 +0.34(+0.98%)
Sep 01, 2004 34.60 34.84 34.56 34.68 380,000 +0.01(+0.03%)
Aug 31, 2004 34.53 34.71 34.43 34.67 213,000 +0.20(+0.58%)
Aug 30, 2004 34.40 34.64 34.35 34.47 476,900 -0.13(-0.38%)
Aug 27, 2004 34.65 34.67 34.37 34.60 601,800 -0.39(-1.11%)
Aug 26, 2004 35.08 35.10 34.91 34.99 269,000 -0.15(-0.43%)
Aug 25, 2004 34.95 35.26 34.90 35.14 723,600 +0.21(+0.60%)
Aug 24, 2004 35.00 35.14 34.77 34.93 520,100 +0.33(+0.95%)
Aug 23, 2004 34.53 34.86 34.47 34.60 680,200 +0.32(+0.93%)
Aug 20, 2004 33.60 34.36 33.56 34.28 843,600 +0.79(+2.36%)
Aug 19, 2004 33.56 33.69 33.39 33.49 614,100 +0.29(+0.87%)
Aug 18, 2004 32.85 33.29 32.80 33.20 878,700 +0.21(+0.64%)
Aug 17, 2004 32.94 33.24 32.94 32.99 862,300 -0.01(-0.03%)
Aug 16, 2004 32.80 33.07 32.62 33.00 293,200 +0.37(+1.13%)
Aug 13, 2004 32.50 32.90 32.45 32.63 326,700 +0.13(+0.40%)
Aug 12, 2004 32.90 32.90 32.35 32.50 619,300 -0.55(-1.66%)
Aug 11, 2004 32.80 33.14 32.66 33.05 521,400 -0.10(-0.30%)
Aug 10, 2004 33.00 33.15 32.85 33.15 706,000 -0.14(-0.42%)
Aug 09, 2004 33.35 33.46 33.08 33.29 267,500 -0.16(-0.48%)
Aug 06, 2004 33.35 33.75 33.33 33.45 519,900 -0.20(-0.59%)
Aug 05, 2004 34.10 34.20 33.62 33.65 537,400 -0.85(-2.46%)
Aug 04, 2004 34.20 34.67 34.20 34.50 227,700 +0.03(+0.09%)
Aug 03, 2004 34.46 34.54 34.30 34.47 274,900 -0.43(-1.23%)
Aug 02, 2004 35.00 35.10 34.60 34.90 871,800 +0.25(+0.72%)
Jul 30, 2004 34.75 34.86 34.35 34.65 1,040,200 +0.38(+1.11%)
Jul 29, 2004 34.40 34.51 34.03 34.27 1,047,400 -0.76(-2.17%)
Jul 28, 2004 35.25 35.29 34.58 35.03 594,500 +0.03(+0.09%)
Jul 27, 2004 34.89 35.15 34.55 35.00 472,200 -0.14(-0.40%)
Jul 26, 2004 35.35 35.35 34.76 35.14 409,100 -0.51(-1.43%)
Jul 23, 2004 35.75 35.75 35.39 35.65 421,200 -0.35(-0.97%)
Jul 22, 2004 35.81 36.15 35.81 36.00 384,700 +0.29(+0.81%)
Jul 21, 2004 36.28 36.40 35.61 35.71 390,900 -0.49(-1.35%)
Jul 20, 2004 36.09 36.43 35.95 36.20 339,600 -0.23(-0.63%)
Jul 19, 2004 36.43 36.62 36.26 36.43 312,400 +0.10(+0.28%)
Jul 16, 2004 36.40 36.66 36.28 36.33 279,300 -0.07(-0.19%)
Jul 15, 2004 36.55 36.62 36.31 36.40 400,900 +0.07(+0.19%)
Jul 14, 2004 36.50 36.93 36.27 36.33 499,600 -0.84(-2.26%)
Jul 13, 2004 36.98 37.30 36.76 37.17 321,900 +0.19(+0.51%)
Jul 12, 2004 37.05 37.25 36.72 36.98 321,400 +0.03(+0.08%)
Jul 09, 2004 36.90 37.12 36.90 36.95 236,600 -0.13(-0.35%)
Jul 08, 2004 37.42 37.42 36.95 37.08 278,600 -0.57(-1.51%)
Jul 07, 2004 37.53 37.80 37.53 37.65 258,300 +0.12(+0.32%)
Jul 06, 2004 37.50 37.58 37.25 37.53 918,700 -0.91(-2.37%)
Jul 02, 2004 38.26 38.50 38.22 38.44 551,200 +0.18(+0.47%)
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.