Sony Corp (NY: SNE )

106.78 USD -1.30 (-1.20%)
Streaming Delayed Price Updated: 9:52 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.95 19.11 17.95 18.43 7,803,747 +0.90(+5.13%)
Jul 30, 2014 17.52 17.61 17.47 17.53 1,719,541 +0.06(+0.34%)
Jul 29, 2014 17.56 17.58 17.46 17.47 1,780,046 -0.24(-1.36%)
Jul 28, 2014 17.67 17.76 17.60 17.71 1,725,636 +0.03(+0.17%)
Jul 25, 2014 17.61 17.72 17.61 17.68 2,177,990 +0.35(+2.02%)
Jul 24, 2014 17.23 17.41 17.23 17.33 3,617,060 +0.44(+2.61%)
Jul 23, 2014 16.77 16.92 16.77 16.89 2,270,868 +0.20(+1.20%)
Jul 22, 2014 16.65 16.75 16.65 16.69 2,409,513 -0.02(-0.12%)
Jul 21, 2014 16.74 16.77 16.65 16.71 1,715,830 -0.08(-0.48%)
Jul 18, 2014 16.65 16.84 16.60 16.79 3,381,630 +0.09(+0.54%)
Jul 17, 2014 16.70 16.81 16.62 16.70 3,304,496 -0.06(-0.36%)
Jul 16, 2014 16.71 16.80 16.70 16.76 2,186,824 +0.23(+1.39%)
Jul 15, 2014 16.60 16.60 16.43 16.53 1,477,609 -0.14(-0.84%)
Jul 14, 2014 16.72 16.75 16.65 16.67 1,087,407 +0.01(+0.06%)
Jul 11, 2014 16.62 16.68 16.53 16.66 1,072,543 +0.01(+0.06%)
Jul 10, 2014 16.57 16.70 16.43 16.65 1,592,174 -0.14(-0.83%)
Jul 09, 2014 16.76 16.85 16.73 16.79 871,058 +0.02(+0.12%)
Jul 08, 2014 16.94 16.94 16.73 16.77 1,480,022 -0.16(-0.95%)
Jul 07, 2014 16.92 17.00 16.90 16.93 1,278,512 +0.09(+0.53%)
Jul 03, 2014 16.76 16.84 16.84 16.84 1,294,600 -0.08(-0.47%)
Jul 02, 2014 17.13 17.05 16.88 16.92 3,097,781 -0.21(-1.23%)
Jul 01, 2014 16.86 17.16 16.86 17.13 5,101,510 +0.36(+2.15%)
Jun 30, 2014 16.69 16.80 16.66 16.77 2,426,164 +0.01(+0.06%)
Jun 27, 2014 16.70 16.77 16.64 16.76 2,376,796 -0.05(-0.30%)
Jun 26, 2014 16.82 16.86 16.63 16.81 1,422,157 -0.10(-0.59%)
Jun 25, 2014 16.72 16.94 16.71 16.91 1,736,897 +0.27(+1.62%)
Jun 24, 2014 16.78 16.95 16.61 16.64 3,857,342 -0.14(-0.83%)
Jun 23, 2014 16.86 16.89 16.68 16.78 2,989,374 -0.19(-1.12%)
Jun 20, 2014 16.81 17.01 16.80 16.97 4,126,562 +0.13(+0.77%)
Jun 19, 2014 16.71 16.84 16.70 16.84 3,166,760 +0.54(+3.31%)
Jun 18, 2014 16.22 16.33 16.16 16.30 2,358,317 +0.18(+1.12%)
Jun 17, 2014 16.14 16.23 16.05 16.12 3,089,428 -0.14(-0.86%)
Jun 16, 2014 16.28 16.29 16.14 16.26 2,630,672 +0.04(+0.25%)
Jun 13, 2014 16.14 16.24 16.11 16.22 2,509,043 +0.13(+0.81%)
Jun 12, 2014 16.13 16.22 16.07 16.09 3,327,243 +0.10(+0.63%)
Jun 11, 2014 16.00 16.04 15.96 15.99 3,253,570 -0.19(-1.17%)
Jun 10, 2014 16.15 16.21 16.05 16.18 2,718,694 +0.08(+0.50%)
Jun 06, 2014 16.12 16.22 16.07 16.10 1,700,140 -0.14(-0.86%)
Jun 05, 2014 16.23 16.28 16.16 16.24 625,053 +0.00(+0.00%)
Jun 04, 2014 16.18 16.27 16.16 16.24 1,534,930 +0.16(+1.00%)
Jun 03, 2014 16.06 16.12 16.01 16.08 2,014,578 -0.21(-1.29%)
Jun 02, 2014 16.31 16.33 16.22 16.29 1,247,070 +0.11(+0.68%)
May 30, 2014 16.15 16.23 16.10 16.18 2,388,173 -0.03(-0.19%)
May 29, 2014 16.20 16.24 16.15 16.21 2,850,506 -0.12(-0.73%)
May 28, 2014 16.29 16.38 16.22 16.33 3,608,757 -0.31(-1.86%)
May 27, 2014 16.50 16.71 16.48 16.64 2,469,501 +0.53(+3.29%)
May 23, 2014 16.05 16.11 16.11 16.11 2,543,800 -0.11(-0.68%)
May 22, 2014 16.33 16.37 16.18 16.22 1,125,346 +0.17(+1.06%)
May 21, 2014 16.08 16.13 16.00 16.05 1,422,648 +0.04(+0.25%)
May 20, 2014 16.09 16.11 15.93 16.01 3,187,957 -0.31(-1.90%)
May 19, 2014 16.02 16.36 16.02 16.32 3,705,254 -0.06(-0.37%)
May 16, 2014 16.25 16.39 16.15 16.38 1,735,434 -0.01(-0.06%)
May 15, 2014 16.51 16.57 16.28 16.39 3,807,880 -0.11(-0.67%)
May 14, 2014 16.75 17.19 16.28 16.50 7,163,049 -1.14(-6.46%)
May 13, 2014 17.60 17.69 17.52 17.64 2,071,891 +0.19(+1.09%)
May 12, 2014 17.26 17.49 17.25 17.45 1,168,140 +0.07(+0.40%)
May 09, 2014 17.39 17.45 17.33 17.38 1,476,258 -0.11(-0.63%)
May 08, 2014 17.33 17.62 17.33 17.49 2,930,910 -0.06(-0.34%)
May 07, 2014 17.43 17.58 17.31 17.55 1,363,283 +0.04(+0.23%)
May 06, 2014 17.59 17.60 17.46 17.51 1,203,726 -0.13(-0.74%)
May 05, 2014 17.55 17.68 17.51 17.64 751,884 +0.01(+0.06%)
May 02, 2014 17.60 17.73 17.49 17.63 1,376,551 +0.47(+2.74%)
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.