Sony Corp (NY: SNE )

109.60 USD -2.83 (-2.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.13 33.22 33.00 33.19 809,000 -0.19(-0.57%)
Sep 29, 2005 33.22 33.45 33.04 33.38 773,900 -0.15(-0.45%)
Sep 28, 2005 33.29 33.77 33.25 33.53 1,027,800 -0.50(-1.47%)
Sep 27, 2005 33.83 34.03 33.61 34.03 787,600 +0.20(+0.59%)
Sep 26, 2005 33.79 33.93 33.75 33.83 638,300 +0.12(+0.36%)
Sep 23, 2005 33.71 33.89 33.47 33.71 972,400 -0.24(-0.71%)
Sep 22, 2005 34.75 34.80 33.95 33.95 2,391,300 -2.02(-5.62%)
Sep 21, 2005 35.98 36.12 35.73 35.97 693,100 +0.00(+0.00%)
Sep 20, 2005 36.40 36.41 35.94 35.97 744,600 -0.58(-1.59%)
Sep 19, 2005 36.49 36.70 36.40 36.55 490,300 -0.15(-0.41%)
Sep 16, 2005 36.30 36.74 36.30 36.70 561,400 +0.40(+1.10%)
Sep 15, 2005 36.45 36.69 36.30 36.30 636,400 +0.40(+1.11%)
Sep 14, 2005 36.01 36.15 35.75 35.90 384,700 -0.50(-1.37%)
Sep 13, 2005 36.45 36.53 36.27 36.40 587,400 +0.21(+0.58%)
Sep 12, 2005 36.26 36.40 36.14 36.19 476,600 -0.12(-0.33%)
Sep 09, 2005 35.82 36.39 35.75 36.31 715,500 +0.81(+2.28%)
Sep 08, 2005 35.42 35.58 35.36 35.50 303,500 -0.08(-0.22%)
Sep 07, 2005 35.52 35.61 35.41 35.58 502,400 +0.12(+0.34%)
Sep 06, 2005 34.77 35.60 34.75 35.46 1,156,100 +1.37(+4.02%)
Sep 02, 2005 33.85 34.09 33.85 34.09 365,400 +0.23(+0.68%)
Sep 01, 2005 33.52 33.89 33.52 33.86 586,900 +0.24(+0.71%)
Aug 31, 2005 33.18 33.62 33.00 33.62 464,300 +0.62(+1.88%)
Aug 30, 2005 33.05 33.11 32.87 33.00 383,800 -0.43(-1.29%)
Aug 29, 2005 33.28 33.50 33.18 33.43 394,500 -0.23(-0.68%)
Aug 26, 2005 33.88 33.92 33.61 33.66 498,200 +0.06(+0.18%)
Aug 25, 2005 33.33 33.63 33.33 33.60 462,900 +0.27(+0.81%)
Aug 24, 2005 33.55 33.74 33.26 33.33 476,500 -0.77(-2.26%)
Aug 23, 2005 33.84 34.10 33.80 34.10 442,800 +0.01(+0.03%)
Aug 22, 2005 33.80 34.13 33.80 34.09 455,200 +0.63(+1.88%)
Aug 19, 2005 33.34 33.55 33.30 33.46 327,600 -0.13(-0.39%)
Aug 18, 2005 33.65 33.71 33.32 33.59 725,400 -0.41(-1.21%)
Aug 17, 2005 33.80 34.05 33.61 34.00 503,500 +0.37(+1.10%)
Aug 16, 2005 33.82 33.85 33.59 33.63 487,800 -0.52(-1.52%)
Aug 15, 2005 33.96 34.20 33.77 34.15 360,000 +0.20(+0.59%)
Aug 12, 2005 33.75 34.08 33.66 33.95 459,400 -0.62(-1.79%)
Aug 11, 2005 34.33 34.59 34.33 34.57 690,800 +0.34(+0.99%)
Aug 10, 2005 34.04 34.50 34.04 34.23 999,300 +0.69(+2.06%)
Aug 09, 2005 33.50 33.59 33.38 33.54 543,800 +0.39(+1.18%)
Aug 08, 2005 33.05 33.41 33.05 33.15 382,200 -0.03(-0.09%)
Aug 05, 2005 33.10 33.27 33.09 33.18 700,300 -0.17(-0.51%)
Aug 04, 2005 33.53 33.60 33.32 33.35 440,000 -0.26(-0.77%)
Aug 03, 2005 33.50 33.64 33.39 33.61 748,300 +0.28(+0.84%)
Aug 02, 2005 33.10 33.33 33.08 33.33 1,320,600 +0.70(+2.15%)
Aug 01, 2005 32.65 32.75 32.57 32.63 543,900 +0.12(+0.37%)
Jul 29, 2005 32.55 32.73 32.46 32.51 1,245,200 +0.06(+0.18%)
Jul 28, 2005 32.85 32.95 32.38 32.45 3,286,800 -1.70(-4.98%)
Jul 27, 2005 34.00 34.26 33.91 34.15 435,200 +0.11(+0.32%)
Jul 26, 2005 34.12 34.14 33.88 34.04 612,400 -0.36(-1.05%)
Jul 25, 2005 34.25 34.53 34.22 34.40 803,400 -0.23(-0.66%)
Jul 22, 2005 34.65 34.75 34.60 34.63 441,000 -0.45(-1.28%)
Jul 21, 2005 35.15 35.31 34.93 35.08 521,100 -0.44(-1.24%)
Jul 20, 2005 35.30 35.52 35.00 35.52 466,300 -0.09(-0.25%)
Jul 19, 2005 35.37 35.62 35.37 35.61 807,600 +0.24(+0.68%)
Jul 18, 2005 35.30 35.38 35.17 35.37 866,900 -0.12(-0.34%)
Jul 15, 2005 35.25 35.61 35.25 35.49 493,900 -0.16(-0.45%)
Jul 14, 2005 35.53 35.83 35.53 35.65 959,200 +0.27(+0.76%)
Jul 13, 2005 35.30 35.44 35.20 35.38 596,200 -0.13(-0.37%)
Jul 12, 2005 35.10 35.65 35.10 35.51 950,100 +0.56(+1.60%)
Jul 11, 2005 34.68 35.06 34.68 34.95 494,800 +0.07(+0.20%)
Jul 08, 2005 34.42 34.90 34.42 34.88 434,500 +0.30(+0.87%)
Jul 07, 2005 34.25 34.66 34.20 34.58 717,300 -0.06(-0.17%)
Jul 06, 2005 34.56 34.79 34.56 34.64 475,500 +0.35(+1.02%)
Jul 05, 2005 34.10 34.52 34.03 34.29 479,000 -0.24(-0.70%)
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.