Sony Corp (NY: SNE )

99.28 USD -1.83 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.05 28.36 27.86 28.04 2,800 -0.49(-1.72%)
Aug 30, 2010 28.66 28.82 28.49 28.53 540,380 -0.35(-1.21%)
Aug 27, 2010 28.88 28.93 28.51 28.88 1,400,864 +0.87(+3.11%)
Aug 26, 2010 28.19 28.36 27.92 28.01 704,141 -0.29(-1.02%)
Aug 25, 2010 28.02 28.38 27.86 28.30 900,274 +0.23(+0.82%)
Aug 24, 2010 28.46 28.46 28.06 28.07 1,011,572 -0.87(-3.01%)
Aug 23, 2010 29.30 29.40 28.94 28.94 707,067 -0.57(-1.93%)
Aug 20, 2010 29.43 29.55 29.17 29.51 692,285 -0.41(-1.37%)
Aug 19, 2010 30.03 30.31 29.65 29.92 789,428 +0.04(+0.13%)
Aug 18, 2010 29.87 30.02 29.68 29.88 379,967 -0.15(-0.50%)
Aug 17, 2010 29.87 30.18 29.84 30.03 517,889 +0.43(+1.45%)
Aug 16, 2010 29.40 29.65 29.32 29.60 863,082 -0.41(-1.37%)
Aug 13, 2010 30.01 30.26 29.90 30.01 715,646 +0.32(+1.08%)
Aug 12, 2010 29.37 29.83 29.37 29.69 737,474 -0.11(-0.37%)
Aug 11, 2010 30.48 30.48 29.75 29.80 1,250,761 -1.30(-4.18%)
Aug 10, 2010 31.05 31.27 30.76 31.10 662,537 -0.60(-1.89%)
Aug 09, 2010 31.49 31.71 31.41 31.70 627,935 +0.03(+0.09%)
Aug 06, 2010 31.67 31.69 31.20 31.67 823,903 +0.40(+1.28%)
Aug 05, 2010 31.23 31.38 31.15 31.27 797,302 +0.07(+0.22%)
Aug 04, 2010 31.18 31.29 30.78 31.20 1,219,907 -0.21(-0.67%)
Aug 03, 2010 31.63 32.01 31.37 31.41 1,435,518 -0.72(-2.24%)
Aug 02, 2010 31.95 32.19 31.81 32.13 1,139,560 +0.91(+2.91%)
Jul 30, 2010 31.22 31.41 30.97 31.22 1,537,979 -0.68(-2.13%)
Jul 29, 2010 31.05 32.09 31.05 31.90 3,365,858 +2.34(+7.92%)
Jul 28, 2010 29.72 29.78 29.25 29.56 1,658,507 -0.16(-0.54%)
Jul 27, 2010 29.31 30.00 29.29 29.72 2,580,613 +0.87(+3.02%)
Jul 26, 2010 29.05 29.05 28.63 28.85 1,317,907 -0.09(-0.31%)
Jul 23, 2010 28.87 29.01 28.58 28.94 1,285,316 +0.76(+2.70%)
Jul 22, 2010 27.92 28.35 27.81 28.18 1,277,803 +1.52(+5.70%)
Jul 21, 2010 27.03 27.17 26.54 26.66 1,465,811 -0.44(-1.62%)
Jul 20, 2010 26.56 27.17 26.51 27.10 1,215,674 -0.05(-0.18%)
Jul 19, 2010 27.00 27.15 26.81 27.15 1,240,391 +0.28(+1.04%)
Jul 16, 2010 26.87 27.64 26.81 26.87 1,488,384 -1.73(-6.05%)
Jul 15, 2010 28.53 28.79 28.40 28.60 1,084,057 -0.48(-1.65%)
Jul 14, 2010 29.04 29.10 28.82 29.08 1,238,443 -0.15(-0.51%)
Jul 13, 2010 28.96 29.31 28.83 29.23 1,223,123 +0.62(+2.18%)
Jul 12, 2010 28.43 28.71 28.39 28.61 1,204,588 +0.74(+2.67%)
Jul 09, 2010 27.86 27.88 27.45 27.86 681,686 +0.08(+0.29%)
Jul 08, 2010 27.41 27.80 27.27 27.78 1,058,912 +0.73(+2.70%)
Jul 07, 2010 26.69 27.08 26.66 27.05 979,169 +0.17(+0.63%)
Jul 06, 2010 27.05 27.27 26.58 26.88 1,098,232 +0.52(+1.97%)
Jul 02, 2010 26.36 26.81 26.16 26.36 886,290 +0.02(+0.08%)
Jul 01, 2010 26.22 26.41 25.85 26.34 1,800,785 -0.34(-1.27%)
Jun 30, 2010 26.90 27.23 26.58 26.68 423 -0.16(-0.60%)
Jun 29, 2010 27.04 27.11 26.75 26.84 1,430,175 -0.49(-1.79%)
Jun 25, 2010 27.33 27.40 27.02 27.33 886,032 -0.06(-0.22%)
Jun 24, 2010 27.71 27.71 27.25 27.39 1,004,595 -0.35(-1.26%)
Jun 23, 2010 27.80 27.94 27.31 27.74 1,472,341 +0.18(+0.65%)
Jun 22, 2010 28.10 28.10 27.47 27.56 1,292,929 -0.84(-2.96%)
Jun 21, 2010 28.50 28.72 28.25 28.40 1,570,111 +0.47(+1.68%)
Jun 18, 2010 27.93 28.32 27.67 27.93 1,876,163 -0.32(-1.13%)
Jun 17, 2010 28.33 28.49 28.09 28.25 1,962,969 -0.08(-0.28%)
Jun 16, 2010 28.89 28.68 27.97 28.33 3,968,182 -0.56(-1.94%)
Jun 15, 2010 28.54 28.89 28.41 28.89 1,853,350 +0.49(+1.73%)
Jun 14, 2010 28.75 28.75 28.33 28.40 1,334,057 -0.20(-0.70%)
Jun 11, 2010 27.89 28.64 27.89 28.60 1,443,803 +0.38(+1.35%)
Jun 10, 2010 27.97 28.33 27.93 28.22 1,283,456 +0.02(+0.07%)
Jun 09, 2010 28.23 28.72 28.06 28.20 1,686,055 -0.42(-1.47%)
Jun 08, 2010 28.28 28.65 28.09 28.62 1,257,780 +0.33(+1.17%)
Jun 07, 2010 28.97 29.13 28.29 28.29 1,344,882 -0.95(-3.25%)
Jun 04, 2010 29.24 29.71 29.02 29.24 1,142,776 -0.81(-2.70%)
Jun 03, 2010 30.27 30.34 29.75 30.05 1,351,707 -0.10(-0.33%)
Jun 02, 2010 29.73 30.16 29.45 30.15 1,222,570 -0.08(-0.26%)
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.