Sony Corp (NY: SNE )

105.77 USD -2.31 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.18 31.84 31.16 31.20 1,400,800 +0.42(+1.36%)
Jul 30, 2003 31.16 31.19 30.69 30.78 921,500 -0.83(-2.63%)
Jul 29, 2003 32.35 32.39 31.47 31.61 1,193,400 -0.60(-1.86%)
Jul 28, 2003 32.00 32.42 31.90 32.21 791,800 +0.26(+0.81%)
Jul 25, 2003 31.20 31.95 30.95 31.95 1,114,400 +0.34(+1.08%)
Jul 24, 2003 31.07 32.05 31.00 31.61 2,435,100 +0.20(+0.64%)
Jul 23, 2003 31.90 31.92 31.11 31.41 1,469,200 -0.75(-2.33%)
Jul 22, 2003 31.52 32.26 31.40 32.16 1,556,200 +0.49(+1.55%)
Jul 21, 2003 32.31 32.31 31.52 31.67 842,200 -0.51(-1.58%)
Jul 18, 2003 32.00 32.20 31.66 32.18 1,545,800 +0.28(+0.88%)
Jul 17, 2003 32.50 32.59 31.90 31.90 1,835,800 -1.57(-4.69%)
Jul 16, 2003 33.57 33.70 33.16 33.47 1,318,600 +0.01(+0.03%)
Jul 15, 2003 34.30 34.38 33.20 33.46 1,686,300 -0.43(-1.27%)
Jul 14, 2003 33.60 34.35 33.60 33.89 3,046,000 +1.87(+5.84%)
Jul 11, 2003 31.38 32.20 31.34 32.02 1,509,200 -0.05(-0.16%)
Jul 10, 2003 32.28 32.39 31.85 32.07 1,856,000 -0.96(-2.91%)
Jul 09, 2003 33.05 33.14 32.80 33.03 1,826,400 -0.10(-0.30%)
Jul 08, 2003 33.02 33.25 32.72 33.13 1,847,900 -0.01(-0.03%)
Jul 07, 2003 32.96 33.17 32.57 33.14 2,483,700 +1.59(+5.04%)
Jul 03, 2003 31.41 31.87 31.23 31.55 2,148,000 +0.14(+0.45%)
Jul 02, 2003 30.30 31.63 30.25 31.41 5,081,200 +2.18(+7.46%)
Jul 01, 2003 28.40 29.23 28.33 29.23 2,002,200 +1.23(+4.39%)
Jun 30, 2003 28.38 28.45 27.81 28.00 1,355,200 +0.01(+0.04%)
Jun 27, 2003 28.07 28.60 27.93 27.99 1,748,400 -0.12(-0.43%)
Jun 26, 2003 27.62 28.14 27.62 28.11 2,062,600 +0.00(+0.00%)
Jun 25, 2003 27.90 28.54 27.87 28.11 2,293,500 -0.25(-0.88%)
Jun 24, 2003 28.25 28.58 28.05 28.36 944,400 -0.40(-1.39%)
Jun 23, 2003 29.09 29.12 28.75 28.76 1,153,000 -0.72(-2.44%)
Jun 20, 2003 29.69 29.88 29.45 29.48 670,400 -0.01(-0.03%)
Jun 19, 2003 29.66 29.89 29.45 29.49 1,639,500 -0.16(-0.54%)
Jun 18, 2003 29.45 29.75 29.24 29.65 1,011,500 +0.15(+0.51%)
Jun 17, 2003 29.60 29.75 29.42 29.50 1,379,400 +0.43(+1.48%)
Jun 16, 2003 28.50 29.19 28.40 29.07 2,257,800 +0.07(+0.24%)
Jun 13, 2003 29.42 29.50 28.86 29.00 1,961,300 -0.63(-2.13%)
Jun 12, 2003 29.89 29.89 29.55 29.63 1,541,200 -0.01(-0.03%)
Jun 11, 2003 29.16 29.74 29.16 29.64 1,408,700 +0.64(+2.21%)
Jun 10, 2003 29.01 29.29 28.40 29.00 2,175,000 -0.30(-1.02%)
Jun 09, 2003 29.76 29.99 29.13 29.30 2,208,000 -0.20(-0.68%)
Jun 06, 2003 29.70 29.97 29.50 29.50 3,347,800 +0.23(+0.79%)
Jun 05, 2003 28.75 29.39 28.66 29.27 2,289,900 +0.59(+2.06%)
Jun 04, 2003 28.49 28.78 28.46 28.68 1,773,300 +0.44(+1.56%)
Jun 03, 2003 27.88 28.40 27.80 28.24 1,855,900 +0.40(+1.44%)
Jun 02, 2003 28.00 28.28 27.60 27.84 3,356,400 +0.50(+1.83%)
May 30, 2003 27.11 27.44 27.06 27.34 3,089,400 +0.53(+1.98%)
May 29, 2003 26.50 27.25 26.35 26.81 4,859,500 +0.46(+1.75%)
May 28, 2003 25.75 26.35 25.66 26.35 3,654,600 +0.25(+0.96%)
May 27, 2003 25.56 26.14 25.51 26.10 2,164,100 +0.09(+0.35%)
May 23, 2003 25.80 26.09 25.03 26.01 1,646,300 +0.75(+2.97%)
May 22, 2003 25.00 25.35 24.95 25.26 4,558,100 +0.38(+1.53%)
May 21, 2003 24.75 24.91 24.62 24.88 3,102,600 +0.03(+0.12%)
May 20, 2003 24.82 25.05 24.76 24.85 1,295,200 -0.14(-0.56%)
May 19, 2003 24.55 25.20 24.01 24.99 1,671,400 -0.13(-0.52%)
May 16, 2003 25.20 25.45 25.07 25.12 2,159,600 -0.50(-1.95%)
May 15, 2003 25.64 25.88 25.55 25.62 2,308,000 -0.50(-1.91%)
May 14, 2003 26.15 26.40 25.90 26.12 2,943,400 +0.60(+2.35%)
May 13, 2003 25.23 25.63 24.99 25.52 3,600,500 +0.40(+1.59%)
May 12, 2003 24.64 25.20 24.45 25.12 3,139,200 +0.59(+2.41%)
May 09, 2003 24.24 24.56 24.15 24.53 2,398,900 -0.21(-0.85%)
May 08, 2003 24.77 24.89 24.60 24.74 1,156,600 -0.35(-1.39%)
May 07, 2003 25.39 25.43 25.03 25.09 1,681,200 -0.46(-1.80%)
May 06, 2003 25.35 26.00 25.30 25.55 3,310,900 +0.70(+2.82%)
May 05, 2003 24.80 25.08 24.62 24.85 2,275,400 +0.20(+0.81%)
May 02, 2003 24.20 24.70 24.10 24.65 2,126,600 +0.30(+1.23%)
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.