Sony Corp (NY: SNE )

93.23 USD +2.43 (+2.68%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 70.99 70.99 69.91 70.18 957,400 -0.96(-1.35%)
Jan 30, 2020 70.63 71.31 70.21 71.14 870,944 -0.66(-0.92%)
Jan 29, 2020 71.90 72.02 71.65 71.80 612,961 -0.22(-0.31%)
Jan 28, 2020 71.70 72.21 71.35 72.02 811,417 +0.71(+1.00%)
Jan 27, 2020 71.44 71.70 71.15 71.31 1,267,339 -0.57(-0.79%)
Jan 24, 2020 72.64 72.68 71.48 71.88 678,300 -0.71(-0.98%)
Jan 23, 2020 72.75 72.75 72.02 72.59 571,092 +0.21(+0.29%)
Jan 22, 2020 72.57 72.68 72.17 72.38 760,842 +0.25(+0.35%)
Jan 21, 2020 72.50 72.50 72.11 72.13 951,569 -0.35(-0.48%)
Jan 17, 2020 72.72 72.72 72.16 72.48 780,500 -0.14(-0.19%)
Jan 16, 2020 72.23 72.72 72.20 72.62 1,159,280 +1.02(+1.42%)
Jan 15, 2020 72.00 72.12 71.45 71.60 1,084,452 -0.87(-1.20%)
Jan 14, 2020 72.94 72.95 72.01 72.47 1,940,795 +0.83(+1.16%)
Jan 13, 2020 71.39 71.70 71.08 71.64 1,272,251 +0.78(+1.10%)
Jan 10, 2020 71.46 71.46 70.74 70.86 1,120,400 -0.17(-0.24%)
Jan 09, 2020 71.66 71.66 70.59 71.03 2,377,285 +0.57(+0.81%)
Jan 08, 2020 70.80 71.12 70.37 70.46 1,640,186 +0.26(+0.37%)
Jan 07, 2020 70.51 70.58 69.81 70.20 1,316,943 +1.09(+1.58%)
Jan 06, 2020 68.25 69.20 68.22 69.11 755,473 +1.03(+1.51%)
Jan 03, 2020 68.50 68.65 67.96 68.08 518,600 -0.98(-1.42%)
Jan 02, 2020 68.30 69.06 68.28 69.06 856,522 +1.06(+1.56%)
Dec 31, 2019 67.72 68.03 67.51 68.00 549,700 +0.28(+0.41%)
Dec 30, 2019 67.78 67.79 67.25 67.72 993,865 -0.06(-0.09%)
Dec 27, 2019 68.03 68.10 67.73 67.78 351,100 -0.24(-0.35%)
Dec 26, 2019 68.00 68.03 67.85 68.02 517,975 +0.26(+0.38%)
Dec 24, 2019 67.98 68.00 67.76 67.76 264,400 -0.32(-0.47%)
Dec 23, 2019 67.81 68.17 67.60 68.08 601,423 +0.18(+0.27%)
Dec 20, 2019 67.24 67.91 66.92 67.90 1,594,300 +0.02(+0.03%)
Dec 19, 2019 68.06 68.21 67.82 67.88 667,554 +0.18(+0.27%)
Dec 18, 2019 67.83 67.91 67.40 67.70 557,722 -0.04(-0.06%)
Dec 17, 2019 68.04 68.09 67.69 67.74 747,552 -0.51(-0.75%)
Dec 16, 2019 68.20 68.47 68.00 68.25 1,109,387 +0.68(+1.01%)
Dec 13, 2019 67.40 67.79 67.20 67.57 1,019,400 +0.25(+0.37%)
Dec 12, 2019 66.92 67.39 66.83 67.32 1,152,258 +0.78(+1.17%)
Dec 11, 2019 66.48 66.55 66.20 66.54 1,375,067 +0.23(+0.35%)
Dec 10, 2019 66.57 66.70 66.04 66.31 872,900 +0.38(+0.58%)
Dec 09, 2019 65.61 66.30 65.61 65.93 1,323,207 +0.64(+0.98%)
Dec 06, 2019 65.34 65.47 65.15 65.29 1,030,400 +0.09(+0.14%)
Dec 05, 2019 65.16 65.29 64.80 65.20 1,156,404 -0.09(-0.14%)
Dec 04, 2019 65.27 65.56 65.08 65.29 1,124,448 +0.70(+1.08%)
Dec 03, 2019 64.40 64.63 63.91 64.59 1,650,545 +1.31(+2.07%)
Dec 02, 2019 63.46 63.56 62.69 63.28 1,519,638 -0.20(-0.32%)
Nov 29, 2019 63.26 63.60 63.22 63.48 952,700 -0.24(-0.38%)
Nov 27, 2019 63.28 63.75 63.20 63.72 1,584,000 +0.57(+0.90%)
Nov 26, 2019 63.00 63.20 62.62 63.15 2,221,690 +1.35(+2.18%)
Nov 25, 2019 61.71 61.95 61.58 61.80 882,494 +0.60(+0.98%)
Nov 22, 2019 61.64 61.70 61.17 61.20 610,900 -0.32(-0.52%)
Nov 21, 2019 61.10 61.64 60.96 61.52 1,153,918 +0.04(+0.07%)
Nov 20, 2019 61.72 61.88 61.25 61.48 859,623 -0.42(-0.68%)
Nov 19, 2019 62.24 62.32 61.75 61.90 1,518,390 -0.54(-0.86%)
Nov 18, 2019 63.01 63.01 62.33 62.44 849,922 +0.38(+0.61%)
Nov 15, 2019 62.00 62.20 61.72 62.06 332,600 +0.21(+0.34%)
Nov 14, 2019 62.01 62.10 61.34 61.85 430,747 -0.44(-0.71%)
Nov 13, 2019 62.58 62.58 62.23 62.29 1,109,223 +0.16(+0.26%)
Nov 12, 2019 62.00 62.50 61.91 62.13 1,075,365 +0.41(+0.66%)
Nov 11, 2019 61.40 61.88 61.00 61.72 1,414,122 +1.31(+2.17%)
Nov 08, 2019 60.25 60.57 60.15 60.41 942,000 +0.01(+0.02%)
Nov 07, 2019 60.41 60.72 60.22 60.40 684,390 -0.33(-0.54%)
Nov 06, 2019 61.04 61.20 60.68 60.73 457,690 -0.71(-1.16%)
Nov 05, 2019 61.56 61.57 61.03 61.44 663,958 -0.13(-0.21%)
Nov 04, 2019 61.80 61.85 61.34 61.57 606,399 +0.13(+0.21%)
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.