Sony Corp (NY: SNE )

105.77 USD -2.31 (-2.14%)
Official Closing Price Updated: 6:17 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 37.54 37.99 37.49 37.67 1,523,473 +0.13(+0.35%)
Jul 30, 2008 37.63 37.73 37.20 37.54 2,172,678 -0.14(-0.37%)
Jul 29, 2008 37.68 38.70 37.26 37.68 2,640,162 -2.25(-5.63%)
Jul 28, 2008 40.61 40.75 39.93 39.93 424,832 -0.88(-2.16%)
Jul 25, 2008 41.00 41.08 40.47 40.81 855,173 -0.72(-1.73%)
Jul 24, 2008 41.56 42.07 41.44 41.53 654,321 +0.47(+1.14%)
Jul 23, 2008 41.19 41.52 40.89 41.06 770,944 -0.44(-1.06%)
Jul 22, 2008 41.40 41.59 40.58 41.50 874,313 +0.08(+0.19%)
Jul 21, 2008 41.38 41.91 41.32 41.42 677,599 -0.03(-0.07%)
Jul 18, 2008 41.12 41.63 40.84 41.45 1,019,364 -0.81(-1.92%)
Jul 17, 2008 42.49 42.49 41.78 42.26 779,475 +0.71(+1.71%)
Jul 16, 2008 41.00 41.55 40.65 41.55 850,984 +1.17(+2.90%)
Jul 15, 2008 39.77 40.89 39.73 40.38 818,322 +0.06(+0.15%)
Jul 14, 2008 41.49 41.49 40.08 40.32 783,030 -0.14(-0.35%)
Jul 11, 2008 40.02 40.64 39.80 40.46 1,315,687 -0.71(-1.72%)
Jul 10, 2008 40.80 41.25 40.55 41.17 737,208 +0.75(+1.86%)
Jul 09, 2008 40.80 41.47 40.36 40.42 1,252,184 -1.53(-3.65%)
Jul 08, 2008 41.59 42.08 41.28 41.95 1,208,061 -1.00(-2.33%)
Jul 07, 2008 43.41 43.51 42.64 42.95 567,857 -0.02(-0.05%)
Jul 04, 2008 42.87 43.65 42.87 42.97 504,482 +0.00(+0.00%)
Jul 03, 2008 42.87 43.65 42.87 42.97 504,482 +0.37(+0.87%)
Jul 02, 2008 43.30 43.39 42.50 42.60 613,838 -0.60(-1.39%)
Jul 01, 2008 43.00 43.20 42.44 43.20 919,189 -0.54(-1.23%)
Jun 30, 2008 43.81 44.56 43.63 43.74 1,087,706 -0.17(-0.39%)
Jun 27, 2008 44.35 45.06 43.11 43.91 1,354,076 -1.64(-3.60%)
Jun 26, 2008 46.60 46.68 45.35 45.55 1,865,848 -0.67(-1.45%)
Jun 25, 2008 45.75 46.59 45.12 46.22 797,159 +0.42(+0.92%)
Jun 24, 2008 46.19 46.19 45.66 45.80 910,091 -0.76(-1.63%)
Jun 23, 2008 46.83 46.93 46.20 46.56 1,202,524 +0.37(+0.80%)
Jun 20, 2008 47.95 47.95 46.16 46.19 1,072,746 -2.26(-4.66%)
Jun 19, 2008 48.44 48.60 48.06 48.45 775,824 -0.27(-0.55%)
Jun 18, 2008 49.20 49.45 48.52 48.72 1,422,489 -0.69(-1.40%)
Jun 17, 2008 49.60 49.91 49.37 49.41 422,002 +0.05(+0.10%)
Jun 16, 2008 49.10 49.45 48.67 49.36 593,488 +0.70(+1.44%)
Jun 13, 2008 48.25 48.70 47.98 48.66 660,451 +0.84(+1.76%)
Jun 12, 2008 48.47 48.47 47.48 47.82 752,496 -0.01(-0.02%)
Jun 11, 2008 49.31 49.31 47.76 47.83 1,332,538 -1.14(-2.33%)
Jun 10, 2008 48.96 49.25 48.74 48.97 1,221,051 -0.76(-1.53%)
Jun 09, 2008 50.35 50.59 49.50 49.73 682,523 -0.57(-1.13%)
Jun 06, 2008 51.00 51.34 50.30 50.30 789,039 -1.60(-3.08%)
Jun 05, 2008 51.74 52.04 51.41 51.90 1,143,277 +0.09(+0.17%)
Jun 04, 2008 51.97 52.29 51.52 51.81 936,717 +0.98(+1.93%)
Jun 03, 2008 50.89 51.72 50.54 50.83 947,141 -0.54(-1.05%)
Jun 02, 2008 51.77 52.36 50.97 51.37 1,190,077 +0.98(+1.94%)
May 30, 2008 50.81 50.81 50.25 50.39 970,993 +1.96(+4.05%)
May 29, 2008 48.26 48.77 48.01 48.43 531,423 +0.74(+1.55%)
May 28, 2008 47.25 47.77 47.17 47.69 771,830 -0.33(-0.69%)
May 27, 2008 48.20 48.23 47.62 48.02 323,504 -0.03(-0.06%)
May 26, 2008 48.26 48.49 47.86 48.05 0 +0.00(+0.00%)
May 23, 2008 48.26 48.49 47.86 48.05 686,225 -0.52(-1.07%)
May 22, 2008 48.20 48.82 48.20 48.57 410,587 +0.94(+1.97%)
May 21, 2008 48.43 48.77 47.45 47.63 1,211,759 -1.11(-2.28%)
May 20, 2008 49.17 49.45 48.61 48.74 840,829 -0.96(-1.93%)
May 19, 2008 49.41 50.10 49.41 49.70 674,529 +0.20(+0.40%)
May 16, 2008 49.26 49.72 48.93 49.50 608,306 -1.03(-2.04%)
May 15, 2008 49.95 50.55 49.51 50.53 1,397,462 +0.60(+1.20%)
May 14, 2008 48.10 50.80 47.91 49.93 2,939,586 +3.87(+8.40%)
May 13, 2008 46.11 46.34 45.85 46.06 680,006 +0.76(+1.68%)
May 12, 2008 44.61 45.40 44.61 45.30 626,067 +0.56(+1.25%)
May 09, 2008 45.26 45.26 44.55 44.74 350,036 -0.86(-1.89%)
May 08, 2008 45.78 46.01 45.54 45.60 465,099 -0.62(-1.34%)
May 07, 2008 47.29 47.31 46.10 46.22 1,063,626 -1.08(-2.28%)
May 06, 2008 47.25 47.32 46.66 47.30 634,070 +0.49(+1.05%)
May 05, 2008 47.14 47.60 46.73 46.81 579,384 -0.78(-1.64%)
May 02, 2008 47.94 47.94 47.26 47.59 739,942 +0.99(+2.12%)
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.