Sony Corp (NY: SNE )

106.60 USD -1.48 (-1.37%)
Streaming Delayed Price Updated: 2:01 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.59 19.59 19.03 19.38 606,575 -0.95(-4.67%)
Nov 26, 2008 19.65 20.48 19.44 20.33 2,086,261 +0.28(+1.40%)
Nov 25, 2008 20.50 20.51 19.54 20.05 1,814,448 -0.89(-4.25%)
Nov 24, 2008 20.25 21.37 20.03 20.94 2,504,787 +1.05(+5.28%)
Nov 21, 2008 20.09 20.13 18.71 19.89 2,860,715 +1.55(+8.45%)
Nov 20, 2008 18.97 19.26 18.14 18.34 2,247,509 -0.66(-3.47%)
Nov 19, 2008 20.00 20.22 18.92 19.00 1,584,685 -1.61(-7.81%)
Nov 18, 2008 20.74 21.00 20.15 20.61 1,779,324 -0.31(-1.48%)
Nov 17, 2008 21.18 21.51 20.81 20.92 1,702,404 -0.20(-0.95%)
Nov 14, 2008 21.22 21.94 20.97 21.12 0 -0.89(-4.04%)
Nov 13, 2008 20.93 22.01 20.15 22.01 2,683,878 +0.90(+4.26%)
Nov 12, 2008 21.82 21.99 20.89 21.11 1,920,866 -1.31(-5.84%)
Nov 11, 2008 22.75 22.94 21.98 22.42 1,046,058 -0.99(-4.23%)
Nov 10, 2008 24.08 24.10 23.00 23.41 835,937 +0.12(+0.52%)
Nov 07, 2008 22.32 23.39 22.02 23.29 1,660,779 +1.53(+7.03%)
Nov 06, 2008 23.02 23.45 21.64 21.76 1,646,312 -2.75(-11.22%)
Nov 05, 2008 25.25 25.50 24.34 24.51 1,333,327 -0.38(-1.53%)
Nov 04, 2008 23.83 24.90 23.83 24.89 935,176 +1.65(+7.10%)
Nov 03, 2008 23.37 23.55 23.10 23.24 709,008 +0.00(+0.00%)
Oct 31, 2008 22.60 23.63 22.35 23.24 1,084,123 +0.59(+2.60%)
Oct 30, 2008 22.52 23.00 22.32 22.65 1,533,589 +1.52(+7.19%)
Oct 29, 2008 21.24 21.91 19.48 21.13 3,025,294 -0.86(-3.91%)
Oct 28, 2008 20.72 21.99 20.07 21.99 3,709,113 +2.81(+14.65%)
Oct 27, 2008 19.73 20.22 19.12 19.18 1,634,364 -0.64(-3.23%)
Oct 24, 2008 19.75 20.94 19.70 19.82 3,359,180 -1.64(-7.64%)
Oct 23, 2008 22.06 22.65 20.46 21.46 4,661,386 -1.92(-8.21%)
Oct 22, 2008 24.51 24.60 22.91 23.38 1,967,281 -1.96(-7.73%)
Oct 21, 2008 26.33 26.33 25.08 25.34 2,472,597 -1.26(-4.74%)
Oct 20, 2008 25.79 26.60 25.31 26.60 1,399,020 +2.69(+11.25%)
Oct 17, 2008 23.74 24.75 23.22 23.91 0 +0.17(+0.72%)
Oct 16, 2008 24.02 24.02 21.93 23.74 1,994,985 +0.31(+1.32%)
Oct 15, 2008 25.77 25.77 23.26 23.43 1,843,856 -2.77(-10.57%)
Oct 14, 2008 27.91 27.91 25.18 26.20 4,235,815 +1.31(+5.26%)
Oct 13, 2008 23.50 24.89 22.69 24.89 5,793,223 +3.87(+18.41%)
Oct 10, 2008 23.00 23.14 20.30 21.02 5,033,664 -2.49(-10.59%)
Oct 09, 2008 25.37 25.49 23.00 23.51 2,521,241 -0.39(-1.63%)
Oct 08, 2008 24.01 24.81 23.44 23.90 1,949,304 -1.40(-5.53%)
Oct 07, 2008 27.48 27.48 25.30 25.30 1,001,362 -1.16(-4.38%)
Oct 06, 2008 27.55 27.55 25.17 26.46 1,771,487 -1.53(-5.47%)
Oct 03, 2008 28.66 29.37 27.65 27.99 0 +0.07(+0.25%)
Oct 02, 2008 28.80 28.80 27.80 27.92 805,986 -2.58(-8.46%)
Oct 01, 2008 30.40 30.64 30.05 30.50 1,407,079 -0.37(-1.20%)
Sep 30, 2008 30.06 30.99 30.02 30.87 901,806 +0.11(+0.36%)
Sep 29, 2008 31.73 32.10 29.89 30.76 884,587 -1.65(-5.09%)
Sep 26, 2008 31.25 32.52 29.71 32.41 0 +0.18(+0.56%)
Sep 25, 2008 31.83 32.44 31.82 32.23 934,335 +0.46(+1.45%)
Sep 24, 2008 32.87 32.87 31.44 31.77 1,144,572 +0.43(+1.37%)
Sep 23, 2008 32.03 32.70 31.19 31.34 1,350,236 -0.95(-2.94%)
Sep 22, 2008 32.23 33.03 32.16 32.29 603,197 -0.34(-1.04%)
Sep 19, 2008 32.70 33.00 31.30 32.63 0 +0.86(+2.71%)
Sep 18, 2008 31.21 32.03 30.61 31.77 1,666,034 -0.23(-0.72%)
Sep 17, 2008 33.21 33.21 31.77 32.00 1,749,109 -1.67(-4.96%)
Sep 16, 2008 33.01 33.89 32.86 33.67 1,097,821 -0.05(-0.15%)
Sep 15, 2008 33.49 34.17 33.33 33.72 1,013,327 -1.18(-3.38%)
Sep 12, 2008 34.99 35.14 34.02 34.90 0 +0.15(+0.43%)
Sep 11, 2008 34.17 34.81 34.01 34.75 1,439,089 -0.61(-1.73%)
Sep 10, 2008 35.98 35.98 35.09 35.36 779,515 -0.06(-0.17%)
Sep 09, 2008 36.03 36.70 35.30 35.42 1,121,642 -1.56(-4.22%)
Sep 08, 2008 36.56 37.04 36.39 36.98 524,725 +0.92(+2.55%)
Sep 05, 2008 36.39 36.39 35.62 36.06 0 -0.74(-2.01%)
Sep 04, 2008 37.45 37.45 36.65 36.80 931,569 -0.86(-2.28%)
Sep 03, 2008 37.32 37.77 37.28 37.66 489,022 -0.02(-0.05%)
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.