Sony Corp (NY: SNE )

105.81 USD -1.27 (-1.19%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.26 26.33 25.86 26.23 1,156,745 +0.50(+1.94%)
May 28, 2009 25.77 25.81 25.27 25.73 1,249,092 +0.17(+0.67%)
May 27, 2009 26.01 26.24 25.45 25.56 1,123,194 -1.02(-3.84%)
May 26, 2009 25.75 26.70 25.64 26.58 1,054,660 +0.79(+3.06%)
May 22, 2009 25.86 26.09 25.72 25.79 890,193 +0.01(+0.04%)
May 21, 2009 26.47 26.47 25.59 25.78 1,299,222 -0.33(-1.26%)
May 20, 2009 26.33 26.74 26.06 26.11 1,310,333 +0.06(+0.23%)
May 19, 2009 26.12 26.49 26.04 26.05 1,497,500 -0.18(-0.69%)
May 18, 2009 25.61 26.35 25.61 26.23 2,127,866 -0.25(-0.94%)
May 15, 2009 26.63 26.95 26.23 26.48 1,440,192 +0.22(+0.84%)
May 14, 2009 25.89 27.09 25.55 26.26 4,016,157 +0.41(+1.59%)
May 13, 2009 26.33 26.72 25.71 25.85 1,530,924 -0.99(-3.69%)
May 12, 2009 26.93 27.14 26.44 26.84 1,030,229 -0.11(-0.41%)
May 11, 2009 26.96 27.26 26.86 26.95 1,369,687 -0.99(-3.54%)
May 08, 2009 27.49 28.09 27.45 27.94 858,396 +0.69(+2.53%)
May 07, 2009 27.86 28.00 26.95 27.25 1,377,832 -0.49(-1.77%)
May 06, 2009 27.44 27.79 27.21 27.74 1,242,882 +0.49(+1.80%)
May 05, 2009 27.18 27.38 26.95 27.25 1,022,475 +0.02(+0.07%)
May 04, 2009 26.54 27.23 26.52 27.23 857,907 +0.82(+3.10%)
May 01, 2009 26.01 26.44 25.96 26.41 696,930 +0.55(+2.13%)
Apr 30, 2009 26.08 26.51 25.78 25.86 1,572,359 -0.28(-1.07%)
Apr 29, 2009 26.00 26.52 25.77 26.14 1,233,670 +0.37(+1.44%)
Apr 28, 2009 25.50 26.09 25.30 25.77 734,442 -0.54(-2.05%)
Apr 27, 2009 26.07 26.78 25.94 26.31 1,174,460 -0.30(-1.13%)
Apr 24, 2009 26.02 26.94 25.98 26.61 2,276,540 +0.73(+2.82%)
Apr 23, 2009 25.55 25.88 25.29 25.88 1,183,549 +0.35(+1.37%)
Apr 22, 2009 25.51 26.18 25.17 25.53 1,726,801 -0.70(-2.67%)
Apr 21, 2009 25.51 26.25 25.36 26.23 1,305,626 +0.53(+2.06%)
Apr 20, 2009 26.58 26.58 25.56 25.70 2,372,899 -0.67(-2.54%)
Apr 17, 2009 26.34 26.59 26.02 26.37 1,577,500 +1.18(+4.68%)
Apr 16, 2009 24.80 25.43 24.72 25.19 1,305,088 +0.19(+0.76%)
Apr 15, 2009 24.52 25.06 24.51 25.00 1,436,007 -0.40(-1.57%)
Apr 14, 2009 25.55 25.96 25.38 25.40 1,456,735 -0.44(-1.70%)
Apr 13, 2009 25.18 25.98 25.18 25.84 1,313,038 -0.15(-0.58%)
Apr 09, 2009 25.00 26.04 24.99 25.99 4,321,565 +2.63(+11.26%)
Apr 08, 2009 23.43 23.56 23.14 23.36 1,114,668 -0.28(-1.18%)
Apr 07, 2009 23.60 23.86 23.46 23.64 1,115,994 -0.19(-0.80%)
Apr 06, 2009 23.96 23.96 23.30 23.83 1,356,481 -0.40(-1.65%)
Apr 03, 2009 24.35 24.37 23.92 24.23 1,654,039 -0.12(-0.49%)
Apr 02, 2009 23.38 24.88 23.32 24.35 4,542,296 +2.02(+9.05%)
Apr 01, 2009 21.50 22.49 21.27 22.33 3,577,134 +1.70(+8.24%)
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%)
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.