Sony Corp (NY: SNE )

101.84 USD -2.68 (-2.56%)
Official Closing Price Updated: 7:52 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.26 30.39 30.10 30.27 1,069,566 +0.83(+2.82%)
Jan 30, 2017 29.35 29.64 29.16 29.44 1,885,447 -1.08(-3.54%)
Jan 27, 2017 30.66 30.92 30.40 30.52 703,079 -0.60(-1.93%)
Jan 26, 2017 30.93 31.20 30.93 31.12 946,723 +0.33(+1.07%)
Jan 25, 2017 30.50 30.82 30.49 30.79 795,500 +0.30(+0.98%)
Jan 24, 2017 30.41 30.50 30.35 30.49 493,072 +0.06(+0.20%)
Jan 23, 2017 30.35 30.47 30.24 30.43 539,466 -0.07(-0.23%)
Jan 20, 2017 30.34 30.54 30.32 30.50 796,987 +0.10(+0.33%)
Jan 19, 2017 30.50 30.61 30.34 30.40 825,434 -0.31(-1.01%)
Jan 18, 2017 30.81 30.83 30.60 30.71 571,675 -0.15(-0.49%)
Jan 17, 2017 31.00 31.06 30.83 30.86 740,441 -0.16(-0.52%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.15(+0.49%)
Jan 12, 2017 30.79 30.90 30.61 30.87 2,038,640 +0.43(+1.41%)
Jan 11, 2017 30.19 30.46 30.13 30.44 1,217,422 +0.91(+3.08%)
Jan 10, 2017 29.40 29.65 29.38 29.53 844,162 +0.71(+2.46%)
Jan 09, 2017 28.74 28.95 28.74 28.82 648,737 -0.14(-0.48%)
Jan 06, 2017 28.57 29.04 28.53 28.96 964,786 +0.24(+0.84%)
Jan 05, 2017 28.54 28.79 28.43 28.72 1,026,482 +0.14(+0.49%)
Jan 04, 2017 28.48 28.66 28.42 28.58 910,644 +0.29(+1.03%)
Jan 03, 2017 28.10 28.32 28.04 28.29 895,136 +0.26(+0.93%)
Dec 30, 2016 28.03 28.03 28.03 0 -0.12(-0.43%)
Dec 29, 2016 28.18 28.26 28.12 28.15 431,469 -0.13(-0.46%)
Dec 28, 2016 28.50 28.50 28.27 28.28 355,875 -0.10(-0.35%)
Dec 27, 2016 28.30 28.48 28.29 28.38 402,466 -0.08(-0.28%)
Dec 23, 2016 28.46 28.46 28.46 0 +0.11(+0.39%)
Dec 22, 2016 28.49 28.57 28.29 28.35 852,313 -0.14(-0.49%)
Dec 21, 2016 28.55 28.63 28.47 28.49 404,629 -0.25(-0.87%)
Dec 20, 2016 28.71 28.82 28.65 28.74 356,621 -0.10(-0.35%)
Dec 19, 2016 28.78 29.00 28.76 28.84 711,086 +0.40(+1.41%)
Dec 16, 2016 28.43 28.53 28.35 28.44 869,372 -0.42(-1.46%)
Dec 15, 2016 28.77 28.98 28.71 28.86 765,945 +0.04(+0.14%)
Dec 14, 2016 29.28 29.32 28.81 28.82 876,314 -0.76(-2.57%)
Dec 13, 2016 29.44 29.73 29.44 29.58 806,192 +0.46(+1.58%)
Dec 12, 2016 29.24 29.29 29.07 29.12 1,055,098 -0.28(-0.95%)
Dec 09, 2016 29.44 29.56 29.39 29.40 895,962 +0.24(+0.82%)
Dec 08, 2016 28.74 29.20 28.74 29.16 2,028,024 +0.55(+1.92%)
Dec 07, 2016 28.25 28.61 28.15 28.61 789,676 +0.45(+1.60%)
Dec 06, 2016 28.09 28.20 28.07 28.16 656,355 +0.02(+0.07%)
Dec 05, 2016 27.99 28.23 27.98 28.14 940,635 +0.08(+0.29%)
Dec 02, 2016 27.87 28.17 27.72 28.06 952,644 -0.16(-0.57%)
Dec 01, 2016 28.50 28.59 28.13 28.22 1,456,827 -0.85(-2.92%)
Nov 30, 2016 29.35 29.35 29.07 29.07 750,148 -0.42(-1.42%)
Nov 29, 2016 29.38 29.63 29.30 29.49 443,370 -0.08(-0.27%)
Nov 28, 2016 29.53 29.59 29.42 29.57 468,218 +0.07(+0.24%)
Nov 25, 2016 29.51 29.54 29.41 29.50 316,928 -0.56(-1.86%)
Nov 23, 2016 30.06 30.06 30.06 0 -0.12(-0.40%)
Nov 22, 2016 30.23 30.27 30.03 30.18 829,769 +0.42(+1.41%)
Nov 21, 2016 29.65 29.78 29.62 29.76 563,618 +0.58(+1.99%)
Nov 18, 2016 29.45 29.46 29.14 29.18 883,741 -0.52(-1.75%)
Nov 17, 2016 29.59 29.74 29.50 29.70 700,524 +0.33(+1.12%)
Nov 16, 2016 29.56 29.56 29.29 29.37 778,727 -0.24(-0.81%)
Nov 15, 2016 29.54 29.71 29.49 29.61 814,971 -0.38(-1.27%)
Nov 14, 2016 30.15 30.21 29.90 29.99 1,026,433 -0.12(-0.40%)
Nov 11, 2016 30.04 30.17 29.89 30.11 1,132,989 +0.27(+0.90%)
Nov 10, 2016 30.17 30.36 29.72 29.84 2,614,654 -0.37(-1.22%)
Nov 09, 2016 29.92 30.47 29.78 30.21 1,158,948 -0.44(-1.44%)
Nov 08, 2016 30.31 30.89 30.29 30.65 1,130,971 +0.25(+0.82%)
Nov 07, 2016 30.34 30.51 30.25 30.40 2,213,037 -0.43(-1.39%)
Nov 04, 2016 30.80 31.10 30.77 30.83 1,142,090 -0.57(-1.82%)
Nov 03, 2016 31.52 31.56 31.34 31.40 984,325 +0.03(+0.10%)
Nov 02, 2016 31.53 31.68 31.31 31.37 1,881,276 +0.64(+2.08%)
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.