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 31, 2007 57.70 57.92 57.51 57.70 568,400 +0.47(+0.82%)
May 30, 2007 56.62 57.41 56.51 57.23 690,200 +0.52(+0.92%)
May 29, 2007 56.89 57.00 56.41 56.71 789,900 -0.04(-0.07%)
May 25, 2007 56.75 57.03 56.42 56.75 773,000 +0.23(+0.41%)
May 24, 2007 57.40 57.56 56.25 56.52 1,059,400 -1.54(-2.65%)
May 23, 2007 58.75 59.04 58.06 58.06 777,909 -1.40(-2.35%)
May 22, 2007 58.74 59.84 58.80 59.46 1,189,800 +2.08(+3.62%)
May 21, 2007 56.99 57.80 56.92 57.38 1,448,900 +1.82(+3.28%)
May 18, 2007 55.27 55.82 55.27 55.56 723,000 +0.51(+0.93%)
May 17, 2007 54.87 55.19 54.52 55.05 1,069,200 -0.80(-1.43%)
May 16, 2007 54.91 56.09 54.60 55.85 1,969,955 +3.15(+5.98%)
May 15, 2007 54.61 53.17 52.51 52.70 968,303 -1.41(-2.61%)
May 14, 2007 54.19 54.39 53.87 54.11 293,425 +0.05(+0.09%)
May 11, 2007 53.82 54.19 53.54 54.06 375,000 +0.22(+0.41%)
May 10, 2007 54.39 54.58 53.60 53.84 657,900 -1.79(-3.22%)
May 09, 2007 55.42 55.73 55.23 55.63 528,200 +1.17(+2.15%)
May 08, 2007 54.36 54.51 54.09 54.46 364,600 +0.05(+0.09%)
May 07, 2007 54.45 54.54 53.79 54.41 454,006 +0.46(+0.85%)
May 04, 2007 53.88 54.16 53.75 53.95 657,900 +0.29(+0.54%)
May 03, 2007 53.55 53.75 53.12 53.66 286,700 -0.04(-0.07%)
May 02, 2007 53.38 53.87 53.17 53.70 371,200 +0.87(+1.65%)
May 01, 2007 52.94 53.03 52.52 52.83 509,700 -0.43(-0.81%)
Apr 30, 2007 53.37 53.83 53.25 53.26 378,533 -0.22(-0.41%)
Apr 27, 2007 53.56 53.90 53.17 53.48 536,100 -0.72(-1.33%)
Apr 26, 2007 54.21 54.40 54.08 54.20 962,780 -1.02(-1.85%)
Apr 25, 2007 54.19 55.37 54.09 55.22 1,449,282 +0.72(+1.32%)
Apr 24, 2007 54.86 54.88 54.41 54.50 781,100 -0.27(-0.49%)
Apr 23, 2007 54.50 54.79 54.32 54.77 857,600 +0.10(+0.18%)
Apr 20, 2007 54.76 54.86 54.40 54.67 615,000 +0.28(+0.51%)
Apr 19, 2007 54.30 54.81 54.20 54.39 522,200 -0.82(-1.49%)
Apr 18, 2007 55.20 55.35 55.01 55.21 831,000 +0.01(+0.02%)
Apr 17, 2007 55.05 55.26 54.90 55.20 442,800 -0.26(-0.47%)
Apr 16, 2007 54.75 55.54 54.75 55.46 1,052,800 +0.51(+0.93%)
Apr 13, 2007 54.90 54.95 54.43 54.95 910,700 +0.41(+0.75%)
Apr 12, 2007 53.20 54.80 53.05 54.54 1,782,000 +1.18(+2.21%)
Apr 11, 2007 53.82 53.88 53.13 53.36 639,200 -0.65(-1.20%)
Apr 10, 2007 53.74 54.18 53.68 54.01 882,200 +0.76(+1.43%)
Apr 09, 2007 53.62 53.76 53.14 53.25 1,293,700 +1.13(+2.17%)
Apr 05, 2007 52.00 52.25 51.91 52.12 642,700 +0.34(+0.66%)
Apr 04, 2007 51.80 51.82 51.51 51.78 577,600 +0.69(+1.35%)
Apr 03, 2007 50.85 51.25 50.59 51.09 933,700 +1.24(+2.49%)
Apr 02, 2007 50.27 50.31 49.77 49.85 1,187,100 -0.64(-1.27%)
Mar 30, 2007 50.73 51.08 50.40 50.49 911,000 -0.60(-1.17%)
Mar 29, 2007 51.04 51.30 50.68 51.09 818,468 -0.13(-0.25%)
Mar 28, 2007 51.81 51.90 51.13 51.22 1,011,800 -1.13(-2.16%)
Mar 27, 2007 52.49 52.49 51.81 52.35 640,000 -0.14(-0.27%)
Mar 26, 2007 53.14 53.14 52.20 52.49 1,483,600 -0.60(-1.13%)
Mar 23, 2007 53.22 53.24 52.80 53.09 488,000 +0.26(+0.49%)
Mar 22, 2007 52.01 52.99 52.01 52.83 635,300 +0.06(+0.11%)
Mar 21, 2007 51.70 52.96 51.30 52.77 1,306,429 +0.95(+1.83%)
Mar 20, 2007 51.55 52.26 51.55 51.82 662,138 -0.50(-0.96%)
Mar 19, 2007 52.31 52.54 51.82 52.32 1,113,700 +1.03(+2.01%)
Mar 16, 2007 51.21 51.64 51.08 51.29 1,173,000 +0.20(+0.39%)
Mar 15, 2007 50.55 51.27 50.51 51.09 837,500 +0.53(+1.05%)
Mar 14, 2007 50.35 50.98 49.64 50.56 1,275,400 -0.71(-1.38%)
Mar 13, 2007 52.88 52.15 51.26 51.27 786,300 -1.61(-3.04%)
Mar 12, 2007 52.80 53.01 52.62 52.88 936,300 +0.39(+0.74%)
Mar 09, 2007 52.27 52.57 51.67 52.49 1,803,100 +1.11(+2.16%)
Mar 08, 2007 51.23 51.64 51.23 51.38 899,400 +1.28(+2.55%)
Mar 07, 2007 49.97 50.46 49.92 50.10 596,400 -0.55(-1.09%)
Mar 06, 2007 50.75 50.98 50.09 50.65 1,070,900 +1.65(+3.37%)
Mar 05, 2007 49.07 49.64 48.80 49.00 1,324,500 -0.43(-0.87%)
Mar 02, 2007 49.03 50.41 48.28 49.43 3,240,000 -2.44(-4.70%)
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.