Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sony Corp (NY: SNE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.62 28.21 27.59 27.96 1,311,705 +0.68(+2.49%)
Jul 30, 2009 26.59 27.35 26.37 27.28 2,273,988 +2.46(+9.91%)
Jul 29, 2009 24.52 24.87 24.52 24.82 2,331,956 +0.27(+1.10%)
Jul 28, 2009 24.51 24.60 24.30 24.55 1,478,684 -0.14(-0.57%)
Jul 27, 2009 24.83 24.88 24.61 24.69 1,315,346 -0.69(-2.72%)
Jul 24, 2009 25.36 25.43 24.97 25.38 308 +0.10(+0.40%)
Jul 23, 2009 24.62 25.39 24.62 25.28 1,326,377 +0.58(+2.35%)
Jul 22, 2009 24.57 24.84 24.40 24.70 824,475 +0.06(+0.24%)
Jul 21, 2009 24.75 24.86 24.42 24.64 698,866 +0.01(+0.04%)
Jul 20, 2009 24.58 24.74 24.49 24.63 841,397 +0.29(+1.19%)
Jul 17, 2009 24.23 24.43 24.15 24.34 976,168 -0.45(-1.82%)
Jul 16, 2009 24.43 24.89 24.37 24.79 1,236,839 -0.44(-1.74%)
Jul 15, 2009 24.87 25.24 24.83 25.23 1,692,258 +0.46(+1.86%)
Jul 14, 2009 24.58 24.88 24.53 24.77 1,021,344 +0.69(+2.87%)
Jul 13, 2009 23.83 24.10 23.81 24.08 939,688 +0.23(+0.96%)
Jul 10, 2009 24.10 24.13 23.60 23.85 856,481 -0.60(-2.45%)
Jul 09, 2009 24.41 24.57 24.21 24.45 807,230 +0.05(+0.20%)
Jul 08, 2009 24.35 24.56 24.17 24.40 1,294,050 +0.06(+0.25%)
Jul 07, 2009 24.90 24.90 24.25 24.34 830,270 -0.93(-3.68%)
Jul 06, 2009 25.06 25.35 25.02 25.27 520,875 +0.08(+0.32%)
Jul 02, 2009 25.50 25.55 25.05 25.19 651,454 -0.79(-3.04%)
Jul 01, 2009 25.97 26.24 25.86 25.98 451,752 +0.12(+0.46%)
Jun 30, 2009 26.51 26.51 25.70 25.86 1,284,888 -0.72(-2.71%)
Jun 29, 2009 26.68 26.74 26.32 26.58 529,289 +0.28(+1.06%)
Jun 26, 2009 26.35 26.47 26.10 26.30 498,727 -0.21(-0.79%)
Jun 25, 2009 26.03 26.56 25.96 26.51 519,599 +0.61(+2.36%)
Jun 24, 2009 25.99 26.37 25.75 25.90 788,579 +0.09(+0.35%)
Jun 23, 2009 25.82 26.04 25.65 25.81 870,870 +0.49(+1.94%)
Jun 22, 2009 25.82 25.82 25.19 25.32 869,703 -0.91(-3.47%)
Jun 19, 2009 26.29 26.45 26.11 26.23 795,334 +0.25(+0.96%)
Jun 18, 2009 25.98 26.21 25.78 25.98 771,181 -0.41(-1.55%)
Jun 17, 2009 26.06 26.50 25.94 26.39 732,727 +0.43(+1.66%)
Jun 16, 2009 26.57 26.64 25.95 25.96 776,161 -0.28(-1.07%)
Jun 15, 2009 26.89 26.89 26.04 26.24 710,595 -1.05(-3.85%)
Jun 12, 2009 27.01 27.34 27.00 27.29 384,385 -0.13(-0.47%)
Jun 11, 2009 27.22 27.77 27.22 27.42 626,921 +0.06(+0.22%)
Jun 10, 2009 27.80 27.81 26.94 27.36 699,067 -0.28(-1.01%)
Jun 09, 2009 27.68 27.86 27.40 27.64 1,244,025 +0.09(+0.33%)
Jun 08, 2009 27.24 27.81 27.17 27.55 2,146,147 -0.28(-1.01%)
Jun 05, 2009 28.14 28.22 27.74 27.83 1,287,188 +0.12(+0.43%)
Jun 04, 2009 27.40 27.87 27.40 27.71 983,001 +0.34(+1.24%)
Jun 03, 2009 27.84 27.84 27.09 27.37 1,110,357 -0.63(-2.25%)
Jun 02, 2009 27.68 28.11 27.54 28.00 1,640,596 +0.66(+2.41%)
Jun 01, 2009 26.92 27.55 26.92 27.34 999,550 +1.11(+4.23%)
May 29, 2009 26.26 26.33 25.86 26.23 1,156,745 +0.50(+1.94%)
May 28, 2009 25.77 25.81 25.27 25.73 1,249,092 +0.17(+0.67%)
May 27, 2009 26.01 26.24 25.45 25.56 1,123,194 -1.02(-3.84%)
May 26, 2009 25.75 26.70 25.64 26.58 1,054,660 +0.79(+3.06%)
May 22, 2009 25.86 26.09 25.72 25.79 890,193 +0.01(+0.04%)
May 21, 2009 26.47 26.47 25.59 25.78 1,299,222 -0.33(-1.26%)
May 20, 2009 26.33 26.74 26.06 26.11 1,310,333 +0.06(+0.23%)
May 19, 2009 26.12 26.49 26.04 26.05 1,497,500 -0.18(-0.69%)
May 18, 2009 25.61 26.35 25.61 26.23 2,127,866 -0.25(-0.94%)
May 15, 2009 26.63 26.95 26.23 26.48 1,440,192 +0.22(+0.84%)
May 14, 2009 25.89 27.09 25.55 26.26 4,016,157 +0.41(+1.59%)
May 13, 2009 26.33 26.72 25.71 25.85 1,530,924 -0.99(-3.69%)
May 12, 2009 26.93 27.14 26.44 26.84 1,030,229 -0.11(-0.41%)
May 11, 2009 26.96 27.26 26.86 26.95 1,369,687 -0.99(-3.54%)
May 08, 2009 27.49 28.09 27.45 27.94 858,396 +0.69(+2.53%)
May 07, 2009 27.86 28.00 26.95 27.25 1,377,832 -0.49(-1.77%)
May 06, 2009 27.44 27.79 27.21 27.74 1,242,882 +0.49(+1.80%)
May 05, 2009 27.18 27.38 26.95 27.25 1,022,475 +0.02(+0.07%)
May 04, 2009 26.54 27.23 26.52 27.23 857,907 +0.82(+3.10%)
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.