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 (%)
Dec 31, 2018 48.73 48.81 47.92 48.28 858,700 +0.14(+0.29%)
Dec 28, 2018 48.61 48.71 47.85 48.14 607,700 -0.39(-0.80%)
Dec 27, 2018 47.60 48.53 47.06 48.53 805,995 +0.91(+1.91%)
Dec 26, 2018 46.78 47.67 45.85 47.62 1,151,619 +1.74(+3.79%)
Dec 24, 2018 46.07 46.57 45.63 45.88 807,600 -0.85(-1.82%)
Dec 21, 2018 47.38 47.91 46.69 46.73 1,240,600 -1.54(-3.19%)
Dec 20, 2018 48.60 49.20 47.72 48.27 1,312,563 -0.49(-1.00%)
Dec 19, 2018 49.39 49.98 48.34 48.76 1,428,070 -0.63(-1.28%)
Dec 18, 2018 50.02 50.21 49.24 49.39 1,163,946 -1.11(-2.20%)
Dec 17, 2018 51.19 51.28 50.26 50.50 711,489 -0.79(-1.54%)
Dec 14, 2018 51.61 51.91 51.15 51.29 750,600 -0.91(-1.74%)
Dec 13, 2018 52.59 52.80 52.03 52.20 619,768 -0.42(-0.80%)
Dec 12, 2018 52.56 53.31 52.43 52.62 926,778 +1.47(+2.87%)
Dec 11, 2018 51.63 51.80 50.90 51.15 1,814,342 +0.04(+0.08%)
Dec 10, 2018 50.65 51.28 50.16 51.11 1,023,994 -0.02(-0.04%)
Dec 07, 2018 52.00 52.32 51.01 51.13 635,000 -0.73(-1.41%)
Dec 06, 2018 50.66 51.92 50.63 51.86 783,417 +0.35(+0.68%)
Dec 04, 2018 53.09 53.21 51.44 51.51 1,113,200 -2.66(-4.91%)
Dec 03, 2018 54.08 54.34 53.87 54.17 1,082,747 +1.35(+2.56%)
Nov 30, 2018 52.87 53.29 52.58 52.82 809,400 +0.94(+1.81%)
Nov 29, 2018 52.11 52.25 51.61 51.88 1,099,979 -1.03(-1.95%)
Nov 28, 2018 51.82 52.92 51.45 52.91 1,041,959 +1.54(+3.00%)
Nov 27, 2018 51.13 51.62 50.88 51.37 956,970 +0.35(+0.69%)
Nov 26, 2018 50.54 51.13 50.43 51.02 1,280,376 +1.33(+2.68%)
Nov 23, 2018 49.86 50.30 49.66 49.69 362,600 -0.83(-1.64%)
Nov 21, 2018 50.52 50.52 50.52 0 +0.99(+2.00%)
Nov 20, 2018 49.71 50.11 49.32 49.53 1,412,818 -1.46(-2.86%)
Nov 19, 2018 51.88 52.07 50.92 50.99 1,579,772 +0.18(+0.35%)
Nov 16, 2018 50.09 50.98 50.04 50.81 834,800 -0.84(-1.63%)
Nov 15, 2018 50.70 51.78 50.60 51.65 712,820 +0.51(+1.00%)
Nov 14, 2018 51.59 51.66 50.72 51.14 871,866 -0.10(-0.20%)
Nov 13, 2018 51.46 51.92 51.09 51.24 949,845 -0.29(-0.56%)
Nov 12, 2018 52.69 52.72 51.45 51.53 1,644,511 -2.54(-4.70%)
Nov 09, 2018 54.18 54.34 53.76 54.07 957,700 -0.34(-0.62%)
Nov 08, 2018 54.94 55.01 54.07 54.41 1,076,594 -0.85(-1.54%)
Nov 07, 2018 54.49 55.47 54.26 55.26 1,616,110 +1.76(+3.29%)
Nov 06, 2018 53.62 53.87 53.23 53.50 711,049 +0.18(+0.34%)
Nov 05, 2018 53.74 53.74 53.17 53.32 958,891 -0.34(-0.63%)
Nov 02, 2018 54.71 54.91 53.28 53.66 1,563,400 -2.00(-3.59%)
Nov 01, 2018 55.49 55.69 54.90 55.66 1,538,337 +1.53(+2.83%)
Oct 31, 2018 54.28 54.48 53.70 54.13 1,766,856 +0.70(+1.31%)
Oct 30, 2018 54.00 54.89 53.00 53.43 2,709,055 +2.43(+4.76%)
Oct 29, 2018 52.66 52.97 50.31 51.00 2,568,944 -1.41(-2.69%)
Oct 26, 2018 52.03 52.75 51.74 52.41 2,727,200 -1.07(-2.00%)
Oct 25, 2018 52.99 53.87 52.64 53.48 1,818,631 +0.40(+0.75%)
Oct 24, 2018 55.00 55.01 53.07 53.08 1,589,870 -1.99(-3.61%)
Oct 23, 2018 54.50 55.25 53.35 55.07 1,461,786 -0.71(-1.27%)
Oct 22, 2018 56.00 56.14 55.47 55.78 503,133 +0.11(+0.20%)
Oct 19, 2018 56.48 56.67 55.65 55.67 769,200 -0.36(-0.64%)
Oct 18, 2018 57.20 57.20 55.61 56.03 1,755,413 -1.87(-3.23%)
Oct 17, 2018 57.89 58.12 57.41 57.90 1,160,271 +0.40(+0.70%)
Oct 16, 2018 56.90 57.53 56.79 57.50 1,339,479 +1.25(+2.22%)
Oct 15, 2018 55.56 56.63 55.42 56.25 1,403,682 +0.74(+1.33%)
Oct 12, 2018 55.74 56.17 54.89 55.51 1,412,000 -0.01(-0.02%)
Oct 11, 2018 55.99 56.62 55.20 55.52 1,296,795 -0.58(-1.03%)
Oct 10, 2018 57.86 57.89 56.04 56.10 1,611,416 -1.87(-3.23%)
Oct 09, 2018 57.81 58.23 57.78 57.97 1,069,446 +0.90(+1.58%)
Oct 08, 2018 56.90 57.33 56.45 57.07 937,895 -0.16(-0.28%)
Oct 05, 2018 57.75 57.91 56.79 57.23 775,700 +0.16(+0.28%)
Oct 04, 2018 58.15 58.17 56.70 57.07 1,835,324 -1.25(-2.14%)
Oct 03, 2018 58.65 58.67 58.26 58.32 979,485 -1.50(-2.51%)
Oct 02, 2018 60.10 60.17 59.71 59.82 727,515 -0.76(-1.25%)
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.