Sony Corp (NY: SNE )

108.08 USD +2.27 (+2.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.83 51.00 50.44 50.46 863,488 +0.19(+0.38%)
Feb 27, 2018 50.80 50.92 50.22 50.27 859,449 -0.65(-1.28%)
Feb 26, 2018 50.69 50.99 50.53 50.92 877,983 +0.69(+1.37%)
Feb 23, 2018 50.16 50.26 49.62 50.23 1,438,056 +0.38(+0.76%)
Feb 22, 2018 49.67 49.85 885,783 +0.35(+0.71%)
Feb 21, 2018 50.05 50.54 49.49 49.50 916,682 +0.09(+0.18%)
Feb 20, 2018 49.40 49.88 49.30 49.41 698,821 -0.14(-0.28%)
Feb 16, 2018 49.55 49.55 49.55 0 +0.74(+1.52%)
Feb 15, 2018 48.93 48.93 48.17 48.81 623,733 +0.22(+0.45%)
Feb 14, 2018 47.15 48.69 47.12 48.59 1,343,292 +1.37(+2.90%)
Feb 13, 2018 47.08 47.34 46.80 47.22 1,309,311 -1.05(-2.18%)
Feb 12, 2018 47.72 48.49 47.27 48.27 1,211,788 +1.22(+2.59%)
Feb 09, 2018 47.45 47.78 45.33 47.05 2,103,801 +0.09(+0.19%)
Feb 08, 2018 48.57 48.76 46.96 46.96 2,578,023 -3.16(-6.30%)
Feb 07, 2018 50.50 50.95 49.93 50.12 1,131,796 -0.65(-1.28%)
Feb 06, 2018 49.01 51.18 48.80 50.77 2,665,628 +1.57(+3.19%)
Feb 05, 2018 50.68 50.69 48.31 49.20 2,591,390 -2.79(-5.37%)
Feb 02, 2018 53.00 53.91 51.57 51.99 3,954,183 +2.84(+5.78%)
Feb 01, 2018 48.58 49.64 48.49 49.15 1,807,879 +1.21(+2.52%)
Jan 31, 2018 47.93 48.13 47.74 47.94 852,349 +0.59(+1.25%)
Jan 30, 2018 47.54 47.60 47.44 47.35 911,456 -0.52(-1.09%)
Jan 29, 2018 48.60 48.62 47.56 47.87 3,080,944 -1.61(-3.25%)
Jan 26, 2018 48.77 49.50 48.73 49.48 1,113,117 +1.08(+2.23%)
Jan 25, 2018 48.50 49.12 48.19 48.40 1,217,390 -0.75(-1.53%)
Jan 24, 2018 49.90 49.90 48.93 49.15 1,741,196 -1.27(-2.52%)
Jan 23, 2018 51.57 51.94 49.89 50.42 2,431,842 -0.38(-0.75%)
Jan 22, 2018 50.15 50.81 50.10 50.80 800,069 +0.91(+1.82%)
Jan 19, 2018 49.88 50.02 49.73 49.89 522,437 +0.72(+1.46%)
Jan 18, 2018 49.35 49.35 49.02 49.17 570,630 -0.65(-1.30%)
Jan 17, 2018 49.44 49.97 49.16 49.82 784,626 +0.87(+1.78%)
Jan 16, 2018 49.80 50.41 48.80 48.95 1,388,793 -1.08(-2.16%)
Jan 12, 2018 50.03 50.03 50.03 0 -0.25(-0.50%)
Jan 11, 2018 49.88 50.32 49.82 50.28 860,917 +0.50(+1.00%)
Jan 10, 2018 49.74 49.97 49.47 49.78 1,051,378 +0.23(+0.46%)
Jan 09, 2018 49.78 49.80 49.42 49.55 1,057,423 +0.55(+1.12%)
Jan 08, 2018 48.80 49.01 48.73 49.00 617,856 +0.30(+0.62%)
Jan 05, 2018 48.18 48.79 48.17 48.70 1,356,160 +1.45(+3.07%)
Jan 04, 2018 46.81 47.26 46.81 47.25 770,666 +0.95(+2.05%)
Jan 03, 2018 45.93 46.36 45.90 46.30 613,017 +0.51(+1.11%)
Jan 02, 2018 45.44 45.81 45.37 45.79 843,917 +0.84(+1.87%)
Dec 29, 2017 44.95 44.95 44.95 0 -0.34(-0.75%)
Dec 28, 2017 45.30 45.42 45.17 45.29 541,475 +0.03(+0.07%)
Dec 27, 2017 45.20 45.27 45.07 45.26 386,129 +0.05(+0.11%)
Dec 26, 2017 45.35 45.46 45.13 45.21 584,057 -0.47(-1.03%)
Dec 22, 2017 45.73 45.78 45.44 45.68 453,371 +0.27(+0.59%)
Dec 21, 2017 45.55 45.66 45.36 45.41 642,064 +0.38(+0.84%)
Dec 20, 2017 45.39 45.39 44.89 45.03 447,948 -0.31(-0.68%)
Dec 19, 2017 45.46 45.55 45.20 45.34 748,300 -0.39(-0.85%)
Dec 18, 2017 45.89 45.97 45.66 45.73 1,042,853 +0.89(+1.98%)
Dec 15, 2017 44.70 44.99 44.56 44.84 738,104 +0.39(+0.88%)
Dec 14, 2017 44.65 44.74 44.45 44.45 518,048 -0.20(-0.45%)
Dec 13, 2017 44.62 44.72 44.53 44.65 734,193 +0.02(+0.04%)
Dec 12, 2017 44.50 44.73 44.37 44.63 913,359 -0.27(-0.60%)
Dec 11, 2017 44.65 44.92 44.65 44.90 950,557 -0.89(-1.94%)
Dec 08, 2017 45.71 45.86 45.54 45.79 622,743 +0.04(+0.09%)
Dec 07, 2017 45.21 45.85 45.21 45.75 809,166 +0.84(+1.87%)
Dec 06, 2017 45.01 44.65 44.91 970,743 -0.96(-2.09%)
Dec 05, 2017 45.76 46.20 45.73 45.87 555,098 +0.09(+0.20%)
Dec 04, 2017 46.25 46.34 45.75 45.78 992,825 +0.22(+0.48%)
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.