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, 2015 27.55 27.63 27.34 27.39 1,145,835 -0.74(-2.64%)
Jul 30, 2015 28.91 28.97 27.97 28.13 2,192,974 -0.41(-1.42%)
Jul 29, 2015 28.33 28.60 28.33 28.53 1,019,896 +0.29(+1.03%)
Jul 28, 2015 28.03 28.25 27.75 28.25 1,029,273 +0.35(+1.25%)
Jul 27, 2015 28.02 28.08 27.63 27.90 2,921,970 -0.38(-1.33%)
Jul 24, 2015 28.54 28.69 28.14 28.27 2,311,392 +0.07(+0.24%)
Jul 23, 2015 28.40 28.50 28.16 28.21 1,570,328 +0.79(+2.89%)
Jul 22, 2015 27.48 27.58 27.36 27.41 1,032,069 -0.07(-0.25%)
Jul 21, 2015 27.55 27.74 27.44 27.48 3,662,875 +0.33(+1.21%)
Jul 20, 2015 27.22 27.26 27.02 27.15 1,441,325 -0.01(-0.04%)
Jul 17, 2015 27.49 27.49 27.14 27.16 1,101,836 +0.14(+0.50%)
Jul 16, 2015 27.22 27.32 27.02 27.03 1,462,693 +0.06(+0.22%)
Jul 15, 2015 27.14 27.21 26.93 26.97 1,304,358 -0.37(-1.34%)
Jul 14, 2015 27.40 27.45 27.31 27.34 1,609,958 -0.36(-1.29%)
Jul 13, 2015 27.77 28.17 27.51 27.69 6,451,697 +0.26(+0.95%)
Jul 10, 2015 27.32 27.75 27.28 27.43 4,669,297 +1.00(+3.80%)
Jul 09, 2015 26.89 27.14 26.35 26.43 2,663,904 +0.53(+2.05%)
Jul 08, 2015 26.55 26.73 25.85 25.90 1,584,979 -1.31(-4.83%)
Jul 07, 2015 27.15 27.25 26.76 27.21 1,219,767 +0.13(+0.46%)
Jul 06, 2015 27.14 27.37 26.95 27.09 719,524 -0.34(-1.23%)
Jul 02, 2015 27.59 27.42 27.42 27.42 788,219 -0.12(-0.42%)
Jul 01, 2015 27.50 28.00 27.34 27.54 1,145,871 +0.12(+0.42%)
Jun 30, 2015 27.71 28.07 27.36 27.42 2,941,646 -1.90(-6.49%)
Jun 29, 2015 29.79 29.84 29.28 29.33 1,294,970 -0.78(-2.60%)
Jun 26, 2015 30.35 30.36 29.99 30.11 970,604 +0.02(+0.06%)
Jun 25, 2015 30.33 30.62 30.06 30.09 1,162,200 +0.62(+2.10%)
Jun 24, 2015 29.56 29.66 29.42 29.47 760,368 -0.48(-1.61%)
Jun 23, 2015 29.80 29.99 29.79 29.95 737,957 +0.49(+1.67%)
Jun 22, 2015 29.29 29.53 29.24 29.46 815,181 +0.80(+2.80%)
Jun 19, 2015 28.85 28.95 28.63 28.66 746,818 -0.50(-1.72%)
Jun 18, 2015 28.94 29.20 28.94 29.16 583,881 +0.23(+0.80%)
Jun 17, 2015 28.85 29.00 28.77 28.93 1,104,210 -0.47(-1.61%)
Jun 16, 2015 29.37 29.55 29.29 29.40 774,502 -0.23(-0.78%)
Jun 15, 2015 29.61 29.85 29.41 29.64 1,045,953 +0.23(+0.79%)
Jun 12, 2015 29.34 29.49 29.31 29.40 643,213 -0.07(-0.23%)
Jun 11, 2015 29.49 29.65 29.37 29.47 772,284 +0.51(+1.77%)
Jun 10, 2015 28.76 29.13 28.72 28.96 894,486 +0.81(+2.88%)
Jun 09, 2015 28.03 28.23 27.82 28.15 1,604,645 -0.13(-0.44%)
Jun 08, 2015 28.47 28.61 28.18 28.27 1,332,647 -0.75(-2.60%)
Jun 05, 2015 28.80 29.12 28.76 29.03 1,438,889 +0.03(+0.10%)
Jun 04, 2015 29.22 29.30 28.82 29.00 1,265,320 -0.40(-1.35%)
Jun 03, 2015 29.25 29.52 29.24 29.39 1,368,253 -0.11(-0.36%)
Jun 02, 2015 29.46 29.64 29.39 29.50 1,772,578 -0.25(-0.84%)
Jun 01, 2015 29.81 29.96 29.57 29.75 1,415,262 -0.12(-0.39%)
May 29, 2015 29.85 30.04 29.73 29.87 760,825 -0.25(-0.83%)
May 28, 2015 29.96 30.21 29.90 30.12 1,788,325 -0.06(-0.19%)
May 27, 2015 30.23 30.28 29.97 30.18 1,046,947 -0.38(-1.23%)
May 26, 2015 30.79 30.80 30.38 30.55 1,284,080 -0.09(-0.28%)
May 22, 2015 30.61 30.64 30.64 30.64 1,092,575 -0.09(-0.28%)
May 21, 2015 30.76 30.78 30.59 30.73 1,016,627 -0.35(-1.12%)
May 20, 2015 31.29 31.32 31.02 31.08 973,610 -0.43(-1.35%)
May 19, 2015 31.83 31.83 31.46 31.50 1,650,439 +0.15(+0.49%)
May 18, 2015 31.47 31.54 31.30 31.35 669,726 -0.28(-0.89%)
May 15, 2015 31.47 31.66 31.34 31.63 1,655,135 +0.53(+1.71%)
May 14, 2015 30.91 31.11 30.83 31.09 2,299,198 +0.18(+0.59%)
May 13, 2015 31.33 31.35 30.77 30.91 3,862,552 +0.47(+1.55%)
May 12, 2015 30.64 30.68 30.40 30.44 3,102,975 +0.65(+2.17%)
May 11, 2015 30.07 30.13 29.77 29.79 921,737 +0.19(+0.65%)
May 08, 2015 29.47 29.69 29.43 29.60 992,244 +0.33(+1.12%)
May 07, 2015 29.09 29.31 29.04 29.27 1,033,772 +0.33(+1.13%)
May 06, 2015 29.24 29.31 28.76 28.94 2,047,205 -0.36(-1.22%)
May 05, 2015 29.86 30.00 29.29 29.30 1,711,823 -0.79(-2.63%)
May 04, 2015 29.86 30.16 29.85 30.09 1,266,029 +0.23(+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.