Sony Corp (NY: SNE )

104.14 USD +2.30 (+2.26%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.73 51.08 50.40 50.49 911,000 -0.60(-1.17%)
Mar 29, 2007 51.04 51.30 50.68 51.09 818,468 -0.13(-0.25%)
Mar 28, 2007 51.81 51.90 51.13 51.22 1,011,800 -1.13(-2.16%)
Mar 27, 2007 52.49 52.49 51.81 52.35 640,000 -0.14(-0.27%)
Mar 26, 2007 53.14 53.14 52.20 52.49 1,483,600 -0.60(-1.13%)
Mar 23, 2007 53.22 53.24 52.80 53.09 488,000 +0.26(+0.49%)
Mar 22, 2007 52.01 52.99 52.01 52.83 635,300 +0.06(+0.11%)
Mar 21, 2007 51.70 52.96 51.30 52.77 1,306,429 +0.95(+1.83%)
Mar 20, 2007 51.55 52.26 51.55 51.82 662,138 -0.50(-0.96%)
Mar 19, 2007 52.31 52.54 51.82 52.32 1,113,700 +1.03(+2.01%)
Mar 16, 2007 51.21 51.64 51.08 51.29 1,173,000 +0.20(+0.39%)
Mar 15, 2007 50.55 51.27 50.51 51.09 837,500 +0.53(+1.05%)
Mar 14, 2007 50.35 50.98 49.64 50.56 1,275,400 -0.71(-1.38%)
Mar 13, 2007 52.88 52.15 51.26 51.27 786,300 -1.61(-3.04%)
Mar 12, 2007 52.80 53.01 52.62 52.88 936,300 +0.39(+0.74%)
Mar 09, 2007 52.27 52.57 51.67 52.49 1,803,100 +1.11(+2.16%)
Mar 08, 2007 51.23 51.64 51.23 51.38 899,400 +1.28(+2.55%)
Mar 07, 2007 49.97 50.46 49.92 50.10 596,400 -0.55(-1.09%)
Mar 06, 2007 50.75 50.98 50.09 50.65 1,070,900 +1.65(+3.37%)
Mar 05, 2007 49.07 49.64 48.80 49.00 1,324,500 -0.43(-0.87%)
Mar 02, 2007 49.03 50.41 48.28 49.43 3,240,000 -2.44(-4.70%)
Mar 01, 2007 51.60 52.03 50.05 51.87 2,596,181 +0.14(+0.27%)
Feb 28, 2007 51.80 52.19 51.14 51.73 1,559,900 +0.03(+0.06%)
Feb 27, 2007 53.20 53.34 51.11 51.70 2,903,700 -1.20(-2.27%)
Feb 26, 2007 52.99 52.99 52.48 52.90 1,097,440 +0.63(+1.21%)
Feb 23, 2007 52.85 53.00 52.04 52.27 2,223,900 -0.20(-0.38%)
Feb 22, 2007 52.70 52.78 52.30 52.47 1,009,200 -0.44(-0.83%)
Feb 21, 2007 52.55 53.26 52.50 52.91 1,443,000 +0.38(+0.72%)
Feb 20, 2007 52.00 52.58 51.97 52.53 1,235,300 -0.03(-0.06%)
Feb 16, 2007 52.06 52.73 52.06 52.56 1,502,100 +0.77(+1.49%)
Feb 15, 2007 51.50 51.88 50.66 51.79 1,737,100 -0.20(-0.38%)
Feb 14, 2007 51.45 52.04 51.40 51.99 1,639,597 +2.28(+4.59%)
Feb 13, 2007 49.40 49.80 49.40 49.71 798,898 +0.87(+1.78%)
Feb 12, 2007 49.08 49.15 48.51 48.84 645,567 -0.26(-0.53%)
Feb 09, 2007 49.22 49.50 48.82 49.10 871,400 +0.73(+1.51%)
Feb 08, 2007 48.19 48.49 48.13 48.37 1,381,800 -0.38(-0.78%)
Feb 07, 2007 48.70 48.81 48.46 48.75 1,237,300 -0.06(-0.12%)
Feb 06, 2007 48.50 48.91 48.43 48.81 1,460,800 +1.18(+2.48%)
Feb 05, 2007 47.50 47.72 47.32 47.63 752,900 +0.02(+0.04%)
Feb 02, 2007 47.71 47.85 47.45 47.61 656,900 +0.13(+0.27%)
Feb 01, 2007 47.14 47.63 47.13 47.48 1,506,700 +1.15(+2.48%)
Jan 31, 2007 45.88 46.40 45.63 46.33 1,195,000 +0.03(+0.06%)
Jan 30, 2007 46.95 47.09 46.21 46.30 2,295,000 -0.70(-1.49%)
Jan 29, 2007 47.25 47.31 46.76 47.00 2,227,300 -0.83(-1.74%)
Jan 26, 2007 47.90 48.01 47.31 47.83 1,194,500 +0.71(+1.51%)
Jan 25, 2007 47.34 47.68 47.00 47.12 1,662,000 +0.26(+0.55%)
Jan 24, 2007 46.60 46.92 46.43 46.86 556,500 +0.23(+0.49%)
Jan 23, 2007 46.45 46.95 46.44 46.63 1,003,600 +0.33(+0.71%)
Jan 22, 2007 47.00 47.04 46.00 46.30 1,286,600 -0.76(-1.61%)
Jan 19, 2007 46.46 47.20 46.46 47.06 1,522,800 +0.70(+1.51%)
Jan 18, 2007 46.69 46.75 46.22 46.36 1,955,700 -1.18(-2.48%)
Jan 17, 2007 47.12 47.90 47.00 47.54 1,656,400 +0.54(+1.15%)
Jan 16, 2007 47.22 47.32 46.78 47.00 1,498,500 -0.68(-1.43%)
Jan 12, 2007 46.50 47.85 46.40 47.68 4,216,400 +2.03(+4.45%)
Jan 11, 2007 45.27 45.99 45.26 45.65 1,070,100 -0.13(-0.28%)
Jan 10, 2007 45.65 45.95 45.38 45.78 826,200 -0.62(-1.34%)
Jan 09, 2007 46.25 47.00 45.80 46.40 1,731,000 +1.59(+3.55%)
Jan 08, 2007 44.81 45.33 44.43 44.81 2,344,300 +0.01(+0.02%)
Jan 05, 2007 43.98 45.60 43.96 44.80 3,197,500 +1.00(+2.28%)
Jan 04, 2007 43.18 43.88 43.12 43.80 1,209,600 +0.89(+2.07%)
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.