Sony Corp (NY: SNE )

94.07 USD +0.84 (+0.90%)
Official Closing Price Updated: 3:41 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 93.40 93.50 91.91 93.23 1,649,600 +2.43(+2.68%)
Nov 24, 2020 91.05 91.55 90.03 90.80 1,206,618 +1.01(+1.12%)
Nov 23, 2020 90.10 90.81 89.47 89.79 741,980 -0.19(-0.21%)
Nov 20, 2020 88.91 90.27 88.86 89.98 624,000 +1.13(+1.27%)
Nov 19, 2020 88.87 88.99 88.43 88.85 899,360 +0.60(+0.68%)
Nov 18, 2020 88.86 89.69 88.24 88.25 746,444 -1.46(-1.63%)
Nov 17, 2020 90.24 90.70 89.52 89.71 1,751,390 -0.74(-0.82%)
Nov 16, 2020 90.69 91.10 90.05 90.45 1,150,038 +0.73(+0.81%)
Nov 13, 2020 88.97 90.04 88.54 89.72 1,096,900 +2.61(+3.00%)
Nov 12, 2020 87.47 88.14 86.86 87.11 1,208,994 -0.98(-1.11%)
Nov 11, 2020 86.48 88.69 86.26 88.09 1,342,108 +2.18(+2.54%)
Nov 10, 2020 86.05 86.44 85.28 85.91 1,295,792 -0.70(-0.81%)
Nov 09, 2020 89.81 90.00 86.60 86.61 1,881,291 -2.78(-3.11%)
Nov 06, 2020 89.10 90.17 88.66 89.39 1,394,500 -1.00(-1.11%)
Nov 05, 2020 88.75 90.88 88.72 90.39 1,819,069 +3.98(+4.61%)
Nov 04, 2020 85.38 87.27 85.17 86.41 1,036,149 +0.00(+0.00%)
Nov 03, 2020 86.00 87.25 86.00 86.41 1,054,598 +0.91(+1.06%)
Nov 02, 2020 84.12 85.92 84.04 85.50 2,077,699 +1.84(+2.20%)
Oct 30, 2020 83.25 84.05 82.58 83.66 1,479,300 +0.23(+0.28%)
Oct 29, 2020 83.76 83.88 82.56 83.43 1,840,010 +1.83(+2.24%)
Oct 28, 2020 81.90 81.95 79.11 81.60 2,727,315 +4.13(+5.33%)
Oct 27, 2020 77.30 78.29 76.95 77.47 1,464,770 +1.27(+1.67%)
Oct 26, 2020 75.75 76.43 75.55 76.20 842,860 +0.77(+1.02%)
Oct 23, 2020 75.19 75.57 74.51 75.43 751,200 +0.83(+1.11%)
Oct 22, 2020 74.88 74.97 74.21 74.60 663,709 -0.04(-0.05%)
Oct 21, 2020 75.33 75.43 74.40 74.64 873,141 -0.93(-1.23%)
Oct 20, 2020 74.63 75.87 74.58 75.57 1,217,936 +2.64(+3.62%)
Oct 19, 2020 73.70 73.86 72.81 72.93 822,050 +0.26(+0.36%)
Oct 16, 2020 72.76 73.04 72.45 72.67 1,062,900 -0.60(-0.82%)
Oct 15, 2020 73.60 73.60 72.58 73.27 1,129,463 -1.14(-1.53%)
Oct 14, 2020 74.61 74.90 74.27 74.41 942,834 -0.28(-0.37%)
Oct 13, 2020 74.79 75.18 74.26 74.69 907,288 +0.10(+0.13%)
Oct 12, 2020 74.07 74.88 74.06 74.59 770,805 +0.04(+0.05%)
Oct 09, 2020 74.35 74.84 73.93 74.55 755,700 +0.42(+0.57%)
Oct 08, 2020 73.75 74.30 73.53 74.13 745,056 +0.76(+1.04%)
Oct 07, 2020 73.98 73.98 73.10 73.37 1,238,527 -0.17(-0.23%)
Oct 06, 2020 74.34 74.41 73.43 73.54 851,019 -1.53(-2.04%)
Oct 05, 2020 74.85 75.22 74.55 75.07 846,168 +1.07(+1.45%)
Oct 02, 2020 74.00 74.95 73.62 74.00 1,392,000 -2.45(-3.20%)
Oct 01, 2020 76.91 76.92 76.15 76.45 719,788 -0.30(-0.39%)
Sep 30, 2020 76.75 77.44 76.28 76.75 706,969 -0.73(-0.94%)
Sep 29, 2020 77.43 77.82 77.07 77.48 449,086 +0.20(+0.26%)
Sep 28, 2020 78.10 78.10 76.96 77.28 790,071 +0.02(+0.03%)
Sep 25, 2020 76.94 77.39 76.39 77.26 617,700 -0.52(-0.67%)
Sep 24, 2020 76.97 78.48 76.81 77.78 834,766 +0.45(+0.58%)
Sep 23, 2020 78.50 78.54 76.99 77.33 873,212 -1.37(-1.74%)
Sep 22, 2020 79.07 79.08 77.82 78.70 729,227 +0.43(+0.55%)
Sep 21, 2020 77.75 78.35 77.00 78.27 762,812 -0.69(-0.87%)
Sep 18, 2020 80.08 80.17 78.33 78.96 1,212,100 +1.35(+1.74%)
Sep 17, 2020 77.16 78.29 76.72 77.61 1,461,417 +0.62(+0.81%)
Sep 16, 2020 77.88 78.00 76.89 76.99 1,792,836 +0.53(+0.69%)
Sep 15, 2020 76.87 77.30 76.23 76.46 1,383,751 -1.26(-1.62%)
Sep 14, 2020 77.33 78.26 77.27 77.72 676,180 +0.70(+0.91%)
Sep 11, 2020 77.18 77.39 76.24 77.02 826,400 +0.52(+0.68%)
Sep 10, 2020 77.77 77.94 76.40 76.50 979,760 -0.98(-1.26%)
Sep 09, 2020 76.86 77.95 76.55 77.48 886,845 +1.47(+1.93%)
Sep 08, 2020 76.71 76.86 75.87 76.01 1,262,489 -1.65(-2.12%)
Sep 04, 2020 77.78 78.47 75.60 77.66 1,241,500 +0.28(+0.36%)
Sep 03, 2020 78.85 78.96 76.71 77.38 1,069,039 -2.11(-2.65%)
Sep 02, 2020 79.59 80.00 78.80 79.49 888,334 -0.01(-0.01%)
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.