Sony Corp (NY: SNE )

92.71 USD +1.91 (+2.10%)
Streaming Delayed Price Updated: 2:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.60 23.63 22.35 23.24 1,084,123 +0.59(+2.60%)
Oct 30, 2008 22.52 23.00 22.32 22.65 1,533,589 +1.52(+7.19%)
Oct 29, 2008 21.24 21.91 19.48 21.13 3,025,294 -0.86(-3.91%)
Oct 28, 2008 20.72 21.99 20.07 21.99 3,709,113 +2.81(+14.65%)
Oct 27, 2008 19.73 20.22 19.12 19.18 1,634,364 -0.64(-3.23%)
Oct 24, 2008 19.75 20.94 19.70 19.82 3,359,180 -1.64(-7.64%)
Oct 23, 2008 22.06 22.65 20.46 21.46 4,661,386 -1.92(-8.21%)
Oct 22, 2008 24.51 24.60 22.91 23.38 1,967,281 -1.96(-7.73%)
Oct 21, 2008 26.33 26.33 25.08 25.34 2,472,597 -1.26(-4.74%)
Oct 20, 2008 25.79 26.60 25.31 26.60 1,399,020 +2.69(+11.25%)
Oct 17, 2008 23.74 24.75 23.22 23.91 0 +0.17(+0.72%)
Oct 16, 2008 24.02 24.02 21.93 23.74 1,994,985 +0.31(+1.32%)
Oct 15, 2008 25.77 25.77 23.26 23.43 1,843,856 -2.77(-10.57%)
Oct 14, 2008 27.91 27.91 25.18 26.20 4,235,815 +1.31(+5.26%)
Oct 13, 2008 23.50 24.89 22.69 24.89 5,793,223 +3.87(+18.41%)
Oct 10, 2008 23.00 23.14 20.30 21.02 5,033,664 -2.49(-10.59%)
Oct 09, 2008 25.37 25.49 23.00 23.51 2,521,241 -0.39(-1.63%)
Oct 08, 2008 24.01 24.81 23.44 23.90 1,949,304 -1.40(-5.53%)
Oct 07, 2008 27.48 27.48 25.30 25.30 1,001,362 -1.16(-4.38%)
Oct 06, 2008 27.55 27.55 25.17 26.46 1,771,487 -1.53(-5.47%)
Oct 03, 2008 28.66 29.37 27.65 27.99 0 +0.07(+0.25%)
Oct 02, 2008 28.80 28.80 27.80 27.92 805,986 -2.58(-8.46%)
Oct 01, 2008 30.40 30.64 30.05 30.50 1,407,079 -0.37(-1.20%)
Sep 30, 2008 30.06 30.99 30.02 30.87 901,806 +0.11(+0.36%)
Sep 29, 2008 31.73 32.10 29.89 30.76 884,587 -1.65(-5.09%)
Sep 26, 2008 31.25 32.52 29.71 32.41 0 +0.18(+0.56%)
Sep 25, 2008 31.83 32.44 31.82 32.23 934,335 +0.46(+1.45%)
Sep 24, 2008 32.87 32.87 31.44 31.77 1,144,572 +0.43(+1.37%)
Sep 23, 2008 32.03 32.70 31.19 31.34 1,350,236 -0.95(-2.94%)
Sep 22, 2008 32.23 33.03 32.16 32.29 603,197 -0.34(-1.04%)
Sep 19, 2008 32.70 33.00 31.30 32.63 0 +0.86(+2.71%)
Sep 18, 2008 31.21 32.03 30.61 31.77 1,666,034 -0.23(-0.72%)
Sep 17, 2008 33.21 33.21 31.77 32.00 1,749,109 -1.67(-4.96%)
Sep 16, 2008 33.01 33.89 32.86 33.67 1,097,821 -0.05(-0.15%)
Sep 15, 2008 33.49 34.17 33.33 33.72 1,013,327 -1.18(-3.38%)
Sep 12, 2008 34.99 35.14 34.02 34.90 0 +0.15(+0.43%)
Sep 11, 2008 34.17 34.81 34.01 34.75 1,439,089 -0.61(-1.73%)
Sep 10, 2008 35.98 35.98 35.09 35.36 779,515 -0.06(-0.17%)
Sep 09, 2008 36.03 36.70 35.30 35.42 1,121,642 -1.56(-4.22%)
Sep 08, 2008 36.56 37.04 36.39 36.98 524,725 +0.92(+2.55%)
Sep 05, 2008 36.39 36.39 35.62 36.06 0 -0.74(-2.01%)
Sep 04, 2008 37.45 37.45 36.65 36.80 931,569 -0.86(-2.28%)
Sep 03, 2008 37.32 37.77 37.28 37.66 489,022 -0.02(-0.05%)
Sep 02, 2008 37.53 38.52 37.48 37.68 686,946 -0.52(-1.36%)
Aug 29, 2008 38.27 38.55 38.20 38.20 0 -0.47(-1.22%)
Aug 28, 2008 38.61 38.80 38.26 38.67 345,316 +0.35(+0.91%)
Aug 27, 2008 38.97 38.97 38.10 38.32 445,015 -0.20(-0.52%)
Aug 26, 2008 38.51 38.66 38.33 38.52 438,198 -0.08(-0.21%)
Aug 25, 2008 38.84 38.88 38.24 38.60 612,876 +0.22(+0.57%)
Aug 22, 2008 39.00 39.00 37.90 38.38 0 +0.62(+1.64%)
Aug 21, 2008 37.63 37.88 37.33 37.76 416,128 +0.10(+0.27%)
Aug 20, 2008 37.92 37.92 37.31 37.66 584,489 -0.49(-1.28%)
Aug 19, 2008 39.03 39.03 37.86 38.15 836,084 -0.88(-2.25%)
Aug 18, 2008 39.25 39.40 38.73 39.03 788,708 +0.66(+1.72%)
Aug 15, 2008 38.55 38.55 37.99 38.37 0 +0.25(+0.66%)
Aug 14, 2008 38.54 38.54 37.68 38.12 621,436 -0.23(-0.60%)
Aug 13, 2008 38.90 38.90 38.13 38.35 608,238 -0.87(-2.22%)
Aug 12, 2008 39.39 39.47 39.06 39.22 632,300 -0.65(-1.63%)
Aug 11, 2008 39.41 40.15 39.41 39.87 810,471 +0.59(+1.50%)
Aug 08, 2008 38.06 39.37 38.06 39.28 815,818 +0.79(+2.05%)
Aug 07, 2008 38.99 38.99 38.32 38.49 657,924 -0.98(-2.48%)
Aug 06, 2008 38.95 39.48 38.95 39.47 738,939 +1.08(+2.81%)
Aug 05, 2008 37.21 38.39 37.21 38.39 565,936 +1.37(+3.70%)
Aug 04, 2008 37.03 37.30 36.90 37.02 446,950 -0.81(-2.14%)
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.