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 (%)
Sep 30, 2002 41.50 41.61 40.80 41.10 411,400 -1.22(-2.88%)
Sep 27, 2002 43.00 43.34 42.12 42.32 295,500 -0.08(-0.19%)
Sep 26, 2002 42.10 42.68 41.99 42.40 260,800 +1.10(+2.66%)
Sep 25, 2002 41.00 41.50 40.53 41.30 256,500 +0.79(+1.95%)
Sep 24, 2002 40.45 41.12 40.20 40.51 325,800 -0.99(-2.39%)
Sep 23, 2002 41.51 41.68 40.85 41.50 227,200 -0.50(-1.19%)
Sep 20, 2002 42.20 42.76 42.00 42.00 385,300 -1.30(-3.00%)
Sep 19, 2002 44.20 44.35 43.00 43.30 208,700 -1.71(-3.80%)
Sep 18, 2002 44.00 45.18 43.92 45.01 588,100 +1.80(+4.17%)
Sep 17, 2002 44.00 44.25 43.12 43.21 336,500 +0.41(+0.96%)
Sep 16, 2002 42.40 42.90 42.40 42.80 277,500 +0.04(+0.09%)
Sep 13, 2002 42.25 42.85 42.12 42.76 405,600 -0.35(-0.81%)
Sep 12, 2002 43.73 43.73 43.00 43.11 10,000 -0.21(-0.48%)
Sep 11, 2002 43.52 43.70 43.12 43.32 181,700 +0.52(+1.21%)
Sep 10, 2002 42.60 43.00 42.51 42.80 130,000 +0.72(+1.71%)
Sep 09, 2002 41.56 42.10 41.07 42.08 347,100 +0.27(+0.65%)
Sep 06, 2002 41.28 42.15 41.28 41.81 427,100 +0.92(+2.25%)
Sep 05, 2002 41.33 41.33 40.84 40.89 371,900 -0.46(-1.11%)
Sep 04, 2002 41.43 41.58 41.05 41.35 456,900 -0.65(-1.55%)
Sep 03, 2002 42.30 42.31 41.51 42.00 273,400 -1.51(-3.47%)
Aug 30, 2002 43.40 43.90 43.40 43.51 253,400 -0.09(-0.21%)
Aug 29, 2002 43.55 43.98 43.30 43.60 307,500 -0.36(-0.82%)
Aug 28, 2002 45.00 45.01 43.89 43.96 162,500 -1.55(-3.41%)
Aug 27, 2002 45.41 45.68 45.07 45.51 252,800 -0.49(-1.07%)
Aug 26, 2002 46.04 46.23 45.71 46.00 260,100 +0.53(+1.17%)
Aug 23, 2002 46.24 46.24 45.45 45.47 168,900 -0.75(-1.62%)
Aug 22, 2002 45.98 46.45 45.90 46.22 227,700 +0.89(+1.96%)
Aug 21, 2002 45.00 45.77 44.88 45.33 320,200 +1.33(+3.02%)
Aug 20, 2002 44.50 44.50 43.83 44.00 246,000 +0.00(+0.00%)
Aug 16, 2002 43.70 44.73 43.50 44.00 210,500 +0.30(+0.69%)
Aug 15, 2002 43.60 44.10 43.11 43.70 238,700 -0.02(-0.05%)
Aug 14, 2002 42.21 43.50 42.21 43.72 336,200 +1.52(+3.60%)
Aug 13, 2002 42.75 42.98 42.08 42.20 404,100 -0.66(-1.54%)
Aug 12, 2002 42.64 43.07 42.64 42.86 226,700 -0.99(-2.26%)
Aug 07, 2002 43.60 44.02 42.80 43.85 415,600 +1.35(+3.18%)
Aug 06, 2002 42.09 42.95 42.09 42.50 247,900 +0.49(+1.17%)
Aug 05, 2002 42.73 42.96 42.01 42.01 233,300 -0.70(-1.64%)
Aug 02, 2002 44.00 44.05 42.40 42.71 475,500 -1.84(-4.13%)
Aug 01, 2002 44.75 45.33 44.42 44.55 204,700 -0.78(-1.72%)
Jul 31, 2002 45.50 45.57 44.65 45.33 314,100 -1.32(-2.83%)
Jul 30, 2002 46.01 46.99 46.01 46.65 230,900 +0.51(+1.11%)
Jul 29, 2002 44.80 46.20 44.80 46.14 306,200 +1.44(+3.22%)
Jul 26, 2002 45.25 45.35 44.23 44.70 311,600 -0.79(-1.74%)
Jul 25, 2002 46.40 47.00 44.90 45.49 600,200 -1.61(-3.42%)
Jul 24, 2002 44.50 47.10 43.80 47.10 1,044,900 +1.89(+4.18%)
Jul 23, 2002 45.51 46.10 44.92 45.21 407,800 +0.24(+0.53%)
Jul 22, 2002 45.50 46.20 44.10 44.97 565,900 -1.33(-2.87%)
Jul 19, 2002 47.00 47.37 45.75 46.30 521,300 -1.52(-3.18%)
Jul 17, 2002 49.59 48.90 47.61 47.82 727,100 -3.08(-6.05%)
Jul 12, 2002 51.55 51.72 50.65 50.90 194,300 -0.30(-0.59%)
Jul 11, 2002 50.30 51.20 49.75 51.20 477,100 +0.73(+1.45%)
Jul 10, 2002 52.00 52.00 50.30 50.47 319,200 -2.28(-4.32%)
Jul 09, 2002 53.00 53.49 52.62 52.75 274,400 +0.77(+1.48%)
Jul 08, 2002 53.17 53.17 51.98 51.98 176,700 -1.19(-2.24%)
Jul 05, 2002 51.95 53.19 51.95 53.17 292,700 +1.42(+2.74%)
Jul 04, 2002 51.30 51.79 50.78 51.75 432,300 +0.00(+0.00%)
Jul 03, 2002 51.30 51.79 50.78 51.75 432,300 +1.75(+3.50%)
Jul 02, 2002 51.53 51.53 49.81 50.00 362,800 -1.55(-3.01%)
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.