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 (%)
Mar 31, 2015 26.70 26.83 26.59 26.78 1,751,270 -0.31(-1.14%)
Mar 30, 2015 27.06 27.14 27.02 27.09 1,368,834 +0.31(+1.16%)
Mar 27, 2015 26.66 26.83 26.66 26.78 839,253 +0.24(+0.90%)
Mar 26, 2015 26.37 26.63 26.34 26.54 1,129,892 -0.15(-0.56%)
Mar 25, 2015 27.42 27.46 26.64 26.69 2,656,863 -0.88(-3.19%)
Mar 24, 2015 27.68 27.74 27.52 27.57 943,829 -0.21(-0.76%)
Mar 23, 2015 27.88 27.97 27.76 27.78 1,253,410 -0.13(-0.47%)
Mar 20, 2015 27.95 28.10 27.74 27.91 1,455,246 +0.06(+0.22%)
Mar 19, 2015 28.00 28.04 27.71 27.85 1,054,627 -0.26(-0.92%)
Mar 18, 2015 27.95 28.30 27.73 28.11 2,444,391 +1.36(+5.08%)
Mar 17, 2015 27.15 27.17 26.54 26.75 1,860,079 +0.93(+3.60%)
Mar 16, 2015 25.73 25.88 25.68 25.82 2,378,753 -0.74(-2.79%)
Mar 13, 2015 26.63 26.63 26.41 26.56 1,511,045 -0.57(-2.10%)
Mar 12, 2015 27.02 27.14 27.02 27.13 1,190,113 +0.29(+1.08%)
Mar 11, 2015 26.80 26.89 26.74 26.84 1,519,142 +0.27(+1.02%)
Mar 10, 2015 26.64 26.71 26.53 26.57 1,539,966 -0.70(-2.57%)
Mar 09, 2015 27.15 27.31 27.09 27.27 1,011,188 -0.24(-0.87%)
Mar 06, 2015 27.74 27.79 27.49 27.51 1,421,788 -0.55(-1.96%)
Mar 05, 2015 27.98 28.14 27.93 28.06 1,217,082 +0.17(+0.61%)
Mar 04, 2015 27.81 27.92 27.62 27.89 1,003,967 +0.06(+0.22%)
Mar 03, 2015 27.96 27.99 27.73 27.83 1,238,206 -0.28(-1.00%)
Mar 02, 2015 27.95 28.13 27.89 28.11 1,210,216 -0.21(-0.74%)
Feb 27, 2015 28.50 28.65 28.31 28.32 1,668,415 +0.19(+0.68%)
Feb 26, 2015 28.03 28.27 28.00 28.13 1,228,699 +0.44(+1.59%)
Feb 25, 2015 27.60 27.83 27.57 27.69 983,130 -0.05(-0.18%)
Feb 24, 2015 27.46 27.81 27.43 27.74 1,686,380 +0.71(+2.63%)
Feb 23, 2015 27.05 27.09 26.94 27.03 1,468,356 -0.23(-0.84%)
Feb 20, 2015 27.01 27.31 26.89 27.26 2,266,238 -0.11(-0.40%)
Feb 19, 2015 27.26 27.49 27.15 27.37 2,573,369 -0.65(-2.32%)
Feb 18, 2015 27.01 28.12 26.89 28.02 5,007,547 +1.42(+5.34%)
Feb 17, 2015 26.38 26.66 26.30 26.60 2,228,865 -0.70(-2.56%)
Feb 13, 2015 27.21 27.30 27.30 27.30 1,552,200 +0.19(+0.70%)
Feb 12, 2015 26.68 27.14 26.67 27.11 2,915,667 +1.01(+3.87%)
Feb 11, 2015 25.89 26.16 25.89 26.10 1,556,918 +0.04(+0.15%)
Feb 10, 2015 25.90 26.13 25.77 26.06 2,161,781 +0.37(+1.44%)
Feb 09, 2015 25.69 25.85 25.64 25.69 2,390,438 -0.88(-3.31%)
Feb 06, 2015 26.61 26.80 26.52 26.57 1,929,544 -0.25(-0.93%)
Feb 05, 2015 26.55 26.98 26.50 26.82 3,567,178 +0.88(+3.39%)
Feb 04, 2015 24.88 26.55 24.58 25.94 9,218,216 +2.55(+10.90%)
Feb 03, 2015 23.15 23.40 23.14 23.39 2,044,169 +0.06(+0.26%)
Feb 02, 2015 22.96 23.37 22.91 23.33 1,627,115 +0.04(+0.17%)
Jan 30, 2015 23.42 23.56 23.27 23.29 2,266,298 -0.28(-1.19%)
Jan 29, 2015 23.56 23.60 23.39 23.57 2,570,755 +0.11(+0.47%)
Jan 28, 2015 23.89 23.91 23.44 23.46 3,503,790 +0.40(+1.73%)
Jan 27, 2015 23.00 23.16 22.94 23.06 1,649,519 -0.31(-1.33%)
Jan 26, 2015 23.30 23.47 23.28 23.37 3,590,849 +0.77(+3.41%)
Jan 23, 2015 22.51 22.88 22.42 22.60 2,962,766 +0.43(+1.94%)
Jan 22, 2015 21.99 22.23 21.97 22.17 1,923,695 +0.26(+1.19%)
Jan 21, 2015 21.86 22.11 21.78 21.91 4,272,831 +1.09(+5.24%)
Jan 20, 2015 20.91 20.92 20.66 20.82 1,063,304 +0.15(+0.73%)
Jan 16, 2015 20.40 20.69 20.34 20.67 2,586,938 -0.26(-1.24%)
Jan 15, 2015 21.24 21.26 20.90 20.93 2,456,854 +0.23(+1.11%)
Jan 14, 2015 20.76 20.79 20.52 20.70 2,420,551 -0.48(-2.27%)
Jan 13, 2015 21.40 21.49 20.99 21.18 1,777,482 -0.18(-0.84%)
Jan 12, 2015 21.38 21.42 21.24 21.36 1,995,850 +0.02(+0.09%)
Jan 09, 2015 21.78 21.79 21.32 21.34 3,013,190 -0.22(-1.02%)
Jan 08, 2015 21.53 21.62 21.47 21.56 1,296,471 +0.03(+0.14%)
Jan 07, 2015 21.59 21.70 21.47 21.53 2,486,293 +1.28(+6.32%)
Jan 06, 2015 20.46 20.58 20.15 20.25 2,209,124 -0.01(-0.05%)
Jan 05, 2015 20.45 20.45 20.21 20.26 1,056,706 -0.30(-1.46%)
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.