Sony Corp (NY: SNE )

107.72 USD -1.88 (-1.72%)
Streaming Delayed Price Updated: 2:55 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.52 35.92 35.45 35.71 324,773 +0.14(+0.39%)
Dec 30, 2010 35.87 35.90 35.50 35.57 247,051 -0.30(-0.84%)
Dec 29, 2010 36.05 36.07 35.80 35.87 272,607 +0.03(+0.08%)
Dec 28, 2010 35.99 35.99 35.64 35.84 285,627 +0.23(+0.65%)
Dec 27, 2010 35.46 35.64 35.42 35.61 221,742 +0.04(+0.11%)
Dec 23, 2010 35.40 35.72 35.28 35.57 366,034 +0.09(+0.25%)
Dec 22, 2010 35.68 35.79 35.32 35.48 474,947 -0.76(-2.10%)
Dec 21, 2010 35.70 36.36 35.66 36.24 1,260,657 +1.05(+2.98%)
Dec 20, 2010 35.23 35.40 35.07 35.19 851,660 -0.20(-0.57%)
Dec 17, 2010 35.24 35.48 35.17 35.39 588,059 -0.20(-0.56%)
Dec 16, 2010 35.39 35.68 35.16 35.59 613,712 -0.06(-0.17%)
Dec 15, 2010 35.57 35.90 35.52 35.65 551,284 +0.02(+0.06%)
Dec 14, 2010 35.74 35.77 35.49 35.63 1,065,188 -0.25(-0.70%)
Dec 13, 2010 36.13 36.13 35.77 35.88 702,753 +0.05(+0.14%)
Dec 10, 2010 35.81 35.83 35.48 35.83 887,300 -0.37(-1.02%)
Dec 09, 2010 36.36 36.36 35.97 36.20 434,805 -0.16(-0.44%)
Dec 08, 2010 36.31 36.47 35.92 36.36 508,077 +0.26(+0.72%)
Dec 07, 2010 36.57 36.45 36.04 36.10 1,120,435 -0.47(-1.29%)
Dec 06, 2010 36.36 36.62 36.25 36.57 446,352 +0.25(+0.69%)
Dec 03, 2010 36.25 36.40 36.09 36.32 813,961 -0.24(-0.66%)
Dec 02, 2010 36.16 36.88 36.03 36.56 684,854 +0.09(+0.25%)
Dec 01, 2010 36.21 36.72 36.21 36.47 1,021,287 +0.99(+2.79%)
Nov 30, 2010 35.10 35.66 35.01 35.48 1,055,251 +0.48(+1.37%)
Nov 29, 2010 34.87 35.09 34.61 35.00 1,642,432 +0.42(+1.21%)
Nov 26, 2010 34.42 34.75 34.40 34.58 591,527 -0.42(-1.20%)
Nov 24, 2010 34.61 35.00 35.00 35.00 922,076 +0.55(+1.60%)
Nov 23, 2010 34.52 34.79 34.39 34.45 1,287,958 -0.92(-2.60%)
Nov 22, 2010 35.13 35.43 34.76 35.37 1,021,054 -0.03(-0.08%)
Nov 19, 2010 35.17 35.50 35.00 35.40 1,204,277 -0.01(-0.03%)
Nov 18, 2010 35.52 35.57 35.27 35.41 1,289,473 +0.94(+2.73%)
Nov 17, 2010 34.46 34.63 34.38 34.47 1,020,343 +0.80(+2.38%)
Nov 16, 2010 34.03 34.11 33.46 33.67 1,311,377 +0.03(+0.09%)
Nov 15, 2010 33.85 33.93 33.64 33.64 959,709 +0.69(+2.09%)
Nov 12, 2010 33.04 33.25 32.77 32.95 451,734 -0.37(-1.11%)
Nov 11, 2010 33.32 33.38 33.10 33.32 354,047 -0.24(-0.72%)
Nov 10, 2010 33.59 33.65 33.09 33.56 862,638 +0.25(+0.75%)
Nov 09, 2010 33.77 33.79 33.19 33.31 485,756 -0.36(-1.07%)
Nov 08, 2010 33.52 33.67 33.40 33.67 363,197 +0.27(+0.81%)
Nov 05, 2010 33.41 33.56 33.09 33.40 685,496 +0.19(+0.57%)
Nov 04, 2010 33.00 33.21 32.93 33.21 632,009 +0.35(+1.07%)
Nov 03, 2010 32.62 32.88 32.37 32.86 704,277 +0.15(+0.46%)
Nov 02, 2010 32.79 32.83 32.61 32.71 951,698 +0.01(+0.03%)
Nov 01, 2010 32.93 33.05 32.45 32.70 1,429,821 -1.14(-3.37%)
Oct 29, 2010 33.88 34.26 33.56 33.84 1,162,316 +0.02(+0.06%)
Oct 28, 2010 33.68 33.97 33.63 33.82 1,116,355 -0.03(-0.09%)
Oct 27, 2010 33.76 33.90 33.39 33.85 709,218 +0.29(+0.86%)
Oct 25, 2010 33.69 34.00 33.50 33.56 579,743 +0.13(+0.39%)
Oct 22, 2010 33.58 33.62 33.33 33.43 724,748 +0.03(+0.09%)
Oct 21, 2010 33.54 33.68 33.10 33.40 778,359 +0.19(+0.57%)
Oct 20, 2010 32.91 33.34 32.88 33.21 804,821 +0.34(+1.03%)
Oct 19, 2010 32.76 33.12 32.61 32.87 1,007,868 -0.08(-0.24%)
Oct 18, 2010 32.60 33.05 32.60 32.95 817,177 +0.82(+2.55%)
Oct 15, 2010 32.35 32.35 31.86 32.13 669,502 -0.09(-0.28%)
Oct 14, 2010 32.35 32.35 32.04 32.22 746,324 +0.27(+0.85%)
Oct 13, 2010 31.89 32.18 31.85 31.95 782,644 +0.06(+0.19%)
Oct 12, 2010 31.62 31.93 31.50 31.89 619,255 -0.35(-1.09%)
Oct 11, 2010 32.20 32.33 32.15 32.24 526,967 -0.02(-0.06%)
Oct 08, 2010 32.26 32.39 31.95 32.26 1,534,267 +0.78(+2.48%)
Oct 07, 2010 31.75 31.78 31.34 31.48 1,578,839 -0.01(-0.03%)
Oct 06, 2010 31.50 31.60 31.36 31.49 710,577 +0.02(+0.06%)
Oct 05, 2010 31.26 31.60 31.16 31.47 1,545,580 +0.99(+3.25%)
Oct 04, 2010 30.67 30.68 30.23 30.48 602,514 -0.06(-0.20%)
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.