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 31, 2009 20.52 21.01 20.52 20.63 1,950,950 -0.12(-0.58%)
Mar 30, 2009 21.23 21.35 20.49 20.75 2,487,796 -2.11(-9.23%)
Mar 26, 2009 22.41 22.97 22.34 22.86 2,143,143 +1.24(+5.74%)
Mar 25, 2009 21.68 21.94 21.16 21.62 4,812,152 +0.22(+1.03%)
Mar 24, 2009 21.75 21.81 21.30 21.40 1,254,908 -0.29(-1.34%)
Mar 23, 2009 21.17 21.69 21.17 21.69 1,595,629 +1.76(+8.83%)
Mar 20, 2009 20.43 20.50 19.80 19.93 1,339,433 -0.89(-4.27%)
Mar 19, 2009 20.70 21.04 20.45 20.82 1,379,819 -0.05(-0.24%)
Mar 18, 2009 20.12 21.12 19.93 20.87 1,975,146 +0.42(+2.05%)
Mar 17, 2009 19.91 20.45 19.56 20.45 1,702,132 +0.96(+4.93%)
Mar 16, 2009 19.70 20.05 19.47 19.49 1,155,142 +0.11(+0.57%)
Mar 13, 2009 19.18 19.53 19.05 19.38 0 +0.88(+4.76%)
Mar 12, 2009 18.06 18.57 17.76 18.50 1,551,380 +0.12(+0.65%)
Mar 11, 2009 18.51 18.76 18.25 18.38 2,050,210 +0.06(+0.33%)
Mar 10, 2009 17.80 18.51 17.64 18.32 1,550,648 +0.74(+4.21%)
Mar 09, 2009 17.56 18.19 17.43 17.58 2,825,969 +0.33(+1.91%)
Mar 06, 2009 17.69 17.69 16.76 17.25 0 -0.13(-0.75%)
Mar 05, 2009 17.63 17.92 17.24 17.38 1,688,305 -0.90(-4.92%)
Mar 04, 2009 18.04 18.52 17.91 18.28 3,018,535 +1.82(+11.06%)
Mar 02, 2009 16.86 17.05 16.22 16.46 4,202,088 -0.10(-0.60%)
Feb 27, 2009 16.86 16.86 16.46 16.56 0 +0.31(+1.91%)
Feb 26, 2009 16.73 17.00 16.13 16.25 2,415,535 -0.81(-4.75%)
Feb 25, 2009 17.13 17.34 16.67 17.06 3,323,037 +0.28(+1.67%)
Feb 24, 2009 16.04 16.93 16.04 16.78 3,186,611 +1.06(+6.74%)
Feb 23, 2009 16.37 16.52 15.64 15.72 2,449,166 -0.88(-5.30%)
Feb 20, 2009 16.68 16.88 16.28 16.60 2,704,143 -0.38(-2.24%)
Feb 19, 2009 17.63 17.63 16.88 16.98 1,206,740 -0.23(-1.34%)
Feb 18, 2009 17.52 17.52 16.99 17.21 1,835,570 -0.15(-0.86%)
Feb 17, 2009 17.83 17.86 17.26 17.36 2,071,916 -1.14(-6.16%)
Feb 13, 2009 18.83 18.86 18.50 18.50 1,607,737 -0.92(-4.74%)
Feb 12, 2009 19.10 19.46 18.85 19.42 1,896,867 -0.04(-0.21%)
Feb 11, 2009 19.54 19.73 19.18 19.46 1,445,454 +0.14(+0.72%)
Feb 10, 2009 20.11 20.14 19.22 19.32 1,977,706 -1.12(-5.48%)
Feb 09, 2009 20.48 20.60 20.07 20.44 1,270,307 -0.44(-2.11%)
Feb 06, 2009 20.64 21.14 20.54 20.88 1,483,014 +0.23(+1.11%)
Feb 05, 2009 20.05 20.80 20.05 20.65 1,920,203 +0.68(+3.41%)
Feb 04, 2009 20.03 20.47 19.79 19.97 1,375,476 +0.08(+0.40%)
Feb 03, 2009 19.50 20.08 19.46 19.89 1,390,635 +0.43(+2.21%)
Feb 02, 2009 19.22 19.57 19.00 19.46 1,633,174 +0.24(+1.25%)
Jan 30, 2009 19.81 20.18 19.08 19.22 0 -1.05(-5.18%)
Jan 29, 2009 20.53 20.80 20.24 20.27 1,700,837 -0.66(-3.15%)
Jan 28, 2009 20.65 21.11 20.64 20.93 1,698,949 +0.35(+1.70%)
Jan 27, 2009 20.06 20.69 20.06 20.58 1,705,807 +0.70(+3.52%)
Jan 26, 2009 19.91 20.23 19.61 19.88 1,395,942 -0.44(-2.17%)
Jan 23, 2009 19.94 20.61 19.58 20.32 2,819,349 +0.99(+5.12%)
Jan 22, 2009 20.19 20.40 18.82 19.33 4,187,564 -3.25(-14.39%)
Jan 21, 2009 22.15 22.58 21.78 22.58 2,699,304 +1.05(+4.88%)
Jan 20, 2009 22.50 22.50 21.51 21.53 1,911,229 -1.30(-5.69%)
Jan 16, 2009 23.03 23.21 22.30 22.83 1,822,979 +0.27(+1.20%)
Jan 15, 2009 22.19 22.66 21.66 22.56 2,166,298 +0.24(+1.08%)
Jan 14, 2009 22.68 22.75 22.09 22.32 2,414,067 +0.08(+0.36%)
Jan 13, 2009 21.97 22.43 21.90 22.24 2,215,431 -0.86(-3.72%)
Jan 12, 2009 23.44 23.51 22.78 23.10 2,716,809 -0.45(-1.91%)
Jan 09, 2009 23.88 24.14 23.47 23.55 1,881,023 -0.66(-2.73%)
Jan 08, 2009 23.57 24.25 23.57 24.21 2,391,555 +0.44(+1.85%)
Jan 07, 2009 24.05 24.32 23.36 23.77 2,811,252 +0.92(+4.03%)
Jan 06, 2009 22.73 23.12 22.58 22.85 2,024,576 +1.42(+6.63%)
Jan 05, 2009 21.46 21.79 21.26 21.43 1,570,454 -0.47(-2.15%)
Jan 02, 2009 21.80 22.05 21.61 21.90 0 +0.03(+0.14%)
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.