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 (%)
Jan 31, 2014 15.73 15.80 15.55 15.75 4,826,649 -0.38(-2.36%)
Jan 30, 2014 16.22 16.50 16.05 16.13 2,438,982 +0.08(+0.50%)
Jan 29, 2014 16.19 16.26 16.04 16.05 2,299,617 -0.37(-2.25%)
Jan 28, 2014 16.06 16.47 16.03 16.42 2,140,626 +0.19(+1.17%)
Jan 27, 2014 16.47 16.53 15.76 16.23 6,793,195 -0.49(-2.93%)
Jan 24, 2014 16.87 16.91 16.63 16.72 3,130,522 -0.07(-0.42%)
Jan 23, 2014 16.95 16.98 16.67 16.79 2,291,814 -0.32(-1.87%)
Jan 22, 2014 16.87 17.13 16.85 17.11 3,925,282 +0.26(+1.54%)
Jan 21, 2014 17.05 17.06 16.82 16.85 2,853,294 -0.20(-1.17%)
Jan 17, 2014 17.16 17.05 17.05 17.05 1,936,100 -0.16(-0.93%)
Jan 16, 2014 17.28 17.32 17.17 17.21 2,340,967 -0.20(-1.15%)
Jan 15, 2014 17.53 17.51 17.34 17.41 2,714,212 -0.12(-0.68%)
Jan 14, 2014 17.44 17.60 17.35 17.53 2,860,691 -0.02(-0.11%)
Jan 13, 2014 17.68 17.77 17.51 17.55 4,870,838 -0.25(-1.40%)
Jan 10, 2014 17.73 17.83 17.47 17.80 3,406,694 -0.28(-1.55%)
Jan 09, 2014 18.25 18.19 17.98 18.08 2,602,200 -0.17(-0.93%)
Jan 08, 2014 17.40 18.32 17.26 18.25 8,568,379 +0.93(+5.37%)
Jan 07, 2014 17.36 17.38 17.20 17.32 3,437,798 +0.02(+0.12%)
Jan 06, 2014 17.30 17.49 17.27 17.30 2,355,266 +0.12(+0.70%)
Jan 03, 2014 17.21 17.26 17.12 17.18 928,559 +0.02(+0.12%)
Jan 02, 2014 17.33 17.39 17.08 17.16 2,625,376 -0.13(-0.75%)
Dec 31, 2013 17.50 17.29 17.29 17.29 1,570,900 -0.17(-0.97%)
Dec 30, 2013 17.33 17.47 17.19 17.46 2,027,218 +0.37(+2.17%)
Dec 27, 2013 17.06 17.25 17.03 17.09 2,892,628 -0.22(-1.27%)
Dec 26, 2013 17.40 17.48 17.29 17.31 2,034,541 -0.14(-0.80%)
Dec 24, 2013 17.42 17.50 17.42 17.45 923,502 -0.31(-1.75%)
Dec 23, 2013 17.67 17.85 17.58 17.76 1,067,330 +0.20(+1.14%)
Dec 20, 2013 17.58 17.64 17.48 17.56 2,155,413 +0.08(+0.46%)
Dec 19, 2013 17.48 17.55 17.41 17.48 1,007,311 -0.07(-0.40%)
Dec 18, 2013 17.31 17.60 17.23 17.55 2,233,502 +0.30(+1.74%)
Dec 17, 2013 17.30 17.34 17.23 17.25 1,510,921 -0.25(-1.43%)
Dec 16, 2013 17.60 17.62 17.45 17.50 1,715,173 -0.01(-0.06%)
Dec 13, 2013 17.56 17.66 17.48 17.51 2,214,119 -0.16(-0.91%)
Dec 12, 2013 17.66 17.69 17.52 17.67 2,581,942 +0.23(+1.32%)
Dec 11, 2013 17.75 17.77 17.40 17.44 2,459,808 -0.18(-1.02%)
Dec 10, 2013 17.63 17.71 17.51 17.62 1,956,426 -0.35(-1.95%)
Dec 09, 2013 18.14 18.15 17.89 17.97 1,439,630 -0.13(-0.72%)
Dec 06, 2013 18.06 18.17 18.01 18.10 1,127,309 +0.31(+1.74%)
Dec 05, 2013 17.87 17.92 17.75 17.79 1,454,488 -0.10(-0.56%)
Dec 04, 2013 18.03 18.03 17.75 17.89 2,945,524 -0.52(-2.82%)
Dec 03, 2013 18.45 18.46 18.32 18.41 1,702,708 -0.19(-1.02%)
Dec 02, 2013 18.49 18.75 18.46 18.60 2,241,301 +0.30(+1.64%)
Nov 29, 2013 18.39 18.51 18.26 18.30 1,561,337 -0.23(-1.24%)
Nov 27, 2013 18.36 18.62 18.36 18.53 1,772,798 +0.37(+2.04%)
Nov 26, 2013 18.18 18.23 18.04 18.16 3,259,058 -0.01(-0.06%)
Nov 25, 2013 18.42 18.44 18.14 18.17 3,907,681 -0.13(-0.71%)
Nov 22, 2013 18.62 18.65 18.27 18.30 3,226,513 -0.35(-1.88%)
Nov 21, 2013 18.77 18.80 18.62 18.65 3,632,370 +0.12(+0.65%)
Nov 20, 2013 18.69 18.74 18.47 18.53 2,500,433 -0.17(-0.91%)
Nov 19, 2013 18.77 18.85 18.63 18.70 2,972,867 -0.02(-0.11%)
Nov 18, 2013 19.05 19.16 18.66 18.72 5,411,282 +0.22(+1.19%)
Nov 15, 2013 18.58 18.64 18.39 18.50 4,038,506 -0.15(-0.80%)
Nov 14, 2013 18.43 18.77 18.20 18.65 8,159,075 +0.71(+3.96%)
Nov 13, 2013 17.56 17.98 17.47 17.94 5,315,279 +0.71(+4.12%)
Nov 12, 2013 17.03 17.31 17.01 17.23 4,185,314 +0.62(+3.73%)
Nov 11, 2013 16.68 16.74 16.52 16.61 3,304,220 -0.13(-0.78%)
Nov 08, 2013 16.89 16.92 16.66 16.74 3,312,912 -0.12(-0.71%)
Nov 07, 2013 17.15 17.31 16.82 16.86 3,417,833 -0.21(-1.23%)
Nov 06, 2013 17.02 17.12 16.98 17.07 2,179,413 +0.22(+1.31%)
Nov 05, 2013 17.05 17.05 16.79 16.85 4,160,829 -0.23(-1.35%)
Nov 04, 2013 16.85 17.19 16.62 17.08 3,705,518 +0.33(+1.97%)
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.