Sony Corp (NY: SNE )

109.60 USD -2.83 (-2.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.52 28.60 28.30 28.35 1,106,848 -0.77(-2.64%)
Jul 30, 2015 29.93 29.99 28.96 29.12 2,118,358 -0.42(-1.42%)
Jul 29, 2015 29.33 29.61 29.33 29.54 985,194 +0.30(+1.03%)
Jul 28, 2015 29.02 29.25 28.73 29.24 994,252 +0.36(+1.25%)
Jul 27, 2015 29.01 29.07 28.60 28.88 2,822,550 -0.39(-1.33%)
Jul 24, 2015 29.55 29.70 29.13 29.27 2,232,747 +0.07(+0.24%)
Jul 23, 2015 29.40 29.50 29.15 29.20 1,516,898 +0.82(+2.89%)
Jul 22, 2015 28.45 28.55 28.32 28.38 996,953 -0.07(-0.25%)
Jul 21, 2015 28.52 28.72 28.41 28.45 3,538,245 +0.34(+1.21%)
Jul 20, 2015 28.18 28.22 27.98 28.11 1,392,284 -0.01(-0.04%)
Jul 17, 2015 28.46 28.46 28.10 28.12 1,064,346 +0.14(+0.50%)
Jul 16, 2015 28.18 28.28 27.97 27.98 1,412,925 +0.06(+0.21%)
Jul 15, 2015 28.10 28.17 27.88 27.92 1,259,977 -0.38(-1.34%)
Jul 14, 2015 28.37 28.42 28.27 28.30 1,555,179 -0.37(-1.29%)
Jul 13, 2015 28.75 29.16 28.48 28.67 6,232,177 +0.27(+0.95%)
Jul 10, 2015 28.28 28.73 28.24 28.40 4,510,423 +1.04(+3.80%)
Jul 09, 2015 27.84 28.10 27.28 27.36 2,573,264 +0.55(+2.05%)
Jul 08, 2015 27.49 27.67 26.76 26.81 1,531,050 -1.36(-4.83%)
Jul 07, 2015 28.11 28.21 27.70 28.17 1,178,265 +0.13(+0.46%)
Jul 06, 2015 28.10 28.33 27.90 28.04 695,042 -0.35(-1.23%)
Jul 02, 2015 28.56 28.39 28.39 28.39 761,400 -0.12(-0.42%)
Jul 01, 2015 28.47 28.99 28.30 28.51 1,106,883 +0.12(+0.42%)
Jun 30, 2015 28.69 29.06 28.32 28.39 2,841,556 -1.97(-6.49%)
Jun 29, 2015 30.84 30.89 30.31 30.36 1,250,909 -0.81(-2.60%)
Jun 26, 2015 31.42 31.43 31.05 31.17 937,579 +0.02(+0.06%)
Jun 25, 2015 31.40 31.70 31.12 31.15 1,122,656 +0.64(+2.10%)
Jun 24, 2015 30.60 30.70 30.46 30.51 734,497 -0.50(-1.61%)
Jun 23, 2015 30.85 31.05 30.84 31.01 712,848 +0.51(+1.67%)
Jun 22, 2015 30.32 30.57 30.27 30.50 787,445 +0.83(+2.80%)
Jun 19, 2015 29.87 29.97 29.64 29.67 721,408 -0.52(-1.72%)
Jun 18, 2015 29.96 30.23 29.96 30.19 564,015 +0.24(+0.80%)
Jun 17, 2015 29.87 30.02 29.78 29.95 1,066,639 -0.49(-1.61%)
Jun 16, 2015 30.40 30.59 30.32 30.44 748,150 -0.24(-0.78%)
Jun 15, 2015 30.65 30.90 30.45 30.68 1,010,365 +0.24(+0.79%)
Jun 12, 2015 30.37 30.53 30.34 30.44 621,328 -0.07(-0.23%)
Jun 11, 2015 30.53 30.69 30.40 30.51 746,007 +0.53(+1.77%)
Jun 10, 2015 29.77 30.16 29.73 29.98 864,051 +0.84(+2.88%)
Jun 09, 2015 29.02 29.22 28.80 29.14 1,550,047 -0.13(-0.44%)
Jun 08, 2015 29.47 29.62 29.17 29.27 1,287,304 -0.78(-2.60%)
Jun 05, 2015 29.81 30.15 29.77 30.05 1,389,931 +0.03(+0.10%)
Jun 04, 2015 30.25 30.33 29.84 30.02 1,222,268 -0.41(-1.35%)
Jun 03, 2015 30.28 30.56 30.27 30.43 1,321,698 -0.11(-0.36%)
Jun 02, 2015 30.50 30.68 30.42 30.54 1,712,266 -0.26(-0.84%)
Jun 01, 2015 30.86 31.02 30.61 30.80 1,367,108 -0.12(-0.39%)
May 29, 2015 30.90 31.10 30.77 30.92 734,938 -0.26(-0.83%)
May 28, 2015 31.02 31.27 30.95 31.18 1,727,477 -0.06(-0.19%)
May 27, 2015 31.30 31.35 31.02 31.24 1,011,325 -0.39(-1.23%)
May 26, 2015 31.87 31.88 31.45 31.63 1,240,389 -0.09(-0.28%)
May 22, 2015 31.69 31.72 31.72 31.72 1,055,400 -0.09(-0.28%)
May 21, 2015 31.84 31.86 31.67 31.81 982,036 -0.36(-1.12%)
May 20, 2015 32.39 32.42 32.12 32.17 940,483 -0.44(-1.35%)
May 19, 2015 32.95 32.95 32.57 32.61 1,594,283 +0.16(+0.49%)
May 18, 2015 32.58 32.65 32.40 32.45 646,939 -0.29(-0.89%)
May 15, 2015 32.58 32.77 32.44 32.74 1,598,819 +0.55(+1.71%)
May 14, 2015 32.00 32.21 31.92 32.19 2,220,968 +0.19(+0.59%)
May 13, 2015 32.43 32.45 31.85 32.00 3,731,128 +0.49(+1.56%)
May 12, 2015 31.72 31.76 31.47 31.51 2,997,396 +0.67(+2.17%)
May 11, 2015 31.13 31.20 30.82 30.84 890,375 +0.20(+0.65%)
May 08, 2015 30.51 30.74 30.47 30.64 958,483 +0.34(+1.12%)
May 07, 2015 30.11 30.34 30.06 30.30 998,598 +0.34(+1.13%)
May 06, 2015 30.27 30.34 29.77 29.96 1,977,549 -0.37(-1.22%)
May 05, 2015 30.91 31.06 30.32 30.33 1,653,578 -0.82(-2.63%)
May 04, 2015 30.91 31.22 30.90 31.15 1,222,952 +0.24(+0.78%)
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.