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 (%)
Oct 31, 2013 18.02 18.02 16.66 17.25 11,273,535 -2.17(-11.17%)
Oct 30, 2013 19.48 19.61 19.35 19.42 1,799,313 -0.06(-0.31%)
Oct 29, 2013 19.51 19.62 19.42 19.48 1,637,691 -0.03(-0.15%)
Oct 28, 2013 19.50 19.57 19.36 19.51 1,460,218 +0.25(+1.30%)
Oct 25, 2013 19.25 19.39 19.20 19.26 1,558,192 +0.12(+0.63%)
Oct 24, 2013 19.20 19.30 19.07 19.14 3,696,112 -0.34(-1.75%)
Oct 23, 2013 19.63 19.63 19.34 19.48 3,179,728 -0.31(-1.57%)
Oct 22, 2013 19.77 19.85 19.63 19.79 1,795,912 +0.11(+0.56%)
Oct 21, 2013 19.67 19.71 19.55 19.68 2,291,041 +0.07(+0.36%)
Oct 18, 2013 19.87 19.88 19.50 19.61 3,431,961 -0.42(-2.10%)
Oct 17, 2013 19.75 20.06 19.71 20.03 1,882,710 +0.27(+1.37%)
Oct 16, 2013 19.63 19.80 19.60 19.76 2,885,533 +0.06(+0.30%)
Oct 15, 2013 19.86 19.90 19.59 19.70 2,069,588 -0.23(-1.15%)
Oct 14, 2013 19.80 20.06 19.65 19.93 1,593,286 -0.03(-0.15%)
Oct 11, 2013 19.60 20.00 19.60 19.96 2,929,294 +0.39(+1.99%)
Oct 10, 2013 19.59 19.62 19.23 19.57 4,564,976 -0.18(-0.91%)
Oct 09, 2013 19.83 19.86 19.51 19.75 2,171,617 +0.14(+0.71%)
Oct 08, 2013 19.95 19.96 19.42 19.61 2,846,376 -0.66(-3.26%)
Oct 07, 2013 20.47 20.55 20.23 20.27 2,573,022 -0.60(-2.87%)
Oct 04, 2013 20.73 20.93 20.69 20.87 760,868 -0.04(-0.19%)
Oct 03, 2013 21.16 21.16 20.82 20.91 2,193,573 -0.29(-1.37%)
Oct 02, 2013 21.12 21.20 20.91 21.20 1,407,228 -0.20(-0.93%)
Oct 01, 2013 21.38 21.50 21.30 21.40 896,988 -0.12(-0.56%)
Sep 30, 2013 21.30 21.60 21.25 21.52 1,257,550 +0.23(+1.08%)
Sep 27, 2013 21.30 21.34 21.15 21.29 925,800 -0.01(-0.05%)
Sep 26, 2013 21.30 21.44 21.18 21.30 755,780 +0.19(+0.90%)
Sep 25, 2013 21.28 21.28 21.06 21.11 1,068,838 -0.26(-1.22%)
Sep 24, 2013 21.38 21.50 21.21 21.37 1,031,250 +0.08(+0.38%)
Sep 23, 2013 21.39 21.40 21.07 21.29 1,461,290 -0.07(-0.33%)
Sep 20, 2013 21.65 21.65 21.26 21.36 1,976,120 -0.27(-1.25%)
Sep 19, 2013 21.75 21.94 21.60 21.63 3,298,616 -0.25(-1.14%)
Sep 18, 2013 21.70 21.93 21.37 21.88 3,960,043 +0.22(+1.02%)
Sep 17, 2013 21.50 21.78 21.49 21.66 2,931,216 +0.20(+0.93%)
Sep 16, 2013 21.38 21.48 21.32 21.46 2,878,695 +0.28(+1.32%)
Sep 13, 2013 21.21 21.21 20.90 21.18 2,039,902 +0.02(+0.09%)
Sep 12, 2013 21.28 21.29 21.05 21.16 3,965,814 -0.26(-1.21%)
Sep 11, 2013 21.30 21.42 21.22 21.42 3,124,250 -0.30(-1.38%)
Sep 10, 2013 21.65 21.76 21.59 21.72 2,682,727 +0.11(+0.51%)
Sep 09, 2013 21.17 21.63 21.06 21.61 3,368,259 +0.59(+2.81%)
Sep 06, 2013 21.12 21.18 20.88 21.02 1,004,028 -0.07(-0.33%)
Sep 05, 2013 20.77 21.14 20.76 21.09 2,910,192 +0.28(+1.35%)
Sep 04, 2013 20.51 20.83 20.46 20.81 1,312,829 +0.40(+1.96%)
Sep 03, 2013 20.40 20.69 20.36 20.41 1,935,974 +0.45(+2.25%)
Aug 30, 2013 20.12 20.16 19.89 19.96 1,082,928 -0.22(-1.09%)
Aug 29, 2013 20.14 20.31 20.13 20.18 1,011,558 +0.02(+0.10%)
Aug 28, 2013 20.16 20.26 20.05 20.16 2,030,059 -0.22(-1.08%)
Aug 27, 2013 20.57 20.65 20.31 20.38 3,382,133 +0.28(+1.39%)
Aug 26, 2013 20.13 20.20 20.06 20.10 1,966,820 -0.11(-0.54%)
Aug 23, 2013 20.04 20.25 19.96 20.21 2,218,937 +0.50(+2.54%)
Aug 22, 2013 19.67 19.76 19.61 19.71 896,209 +0.05(+0.25%)
Aug 21, 2013 19.83 19.92 19.53 19.66 1,238,943 -0.29(-1.45%)
Aug 20, 2013 19.79 19.96 19.66 19.95 2,079,223 +0.03(+0.15%)
Aug 19, 2013 20.06 20.21 19.89 19.92 1,838,166 -0.06(-0.30%)
Aug 16, 2013 20.10 20.21 19.98 19.98 1,406,649 +0.12(+0.60%)
Aug 15, 2013 20.02 20.07 19.83 19.86 1,775,896 -0.22(-1.10%)
Aug 14, 2013 20.25 20.30 20.07 20.08 1,758,611 -0.05(-0.25%)
Aug 13, 2013 20.20 20.20 20.02 20.13 2,222,025 +0.13(+0.65%)
Aug 12, 2013 20.07 20.12 19.92 20.00 2,498,141 -0.15(-0.74%)
Aug 09, 2013 20.36 20.36 20.11 20.15 1,593,034 -0.05(-0.25%)
Aug 08, 2013 20.16 20.36 19.96 20.20 3,866,785 +0.07(+0.35%)
Aug 07, 2013 20.29 20.44 20.11 20.13 3,143,075 -0.59(-2.85%)
Aug 06, 2013 20.89 20.91 20.38 20.72 5,369,298 -1.04(-4.78%)
Aug 05, 2013 21.63 21.82 21.59 21.76 1,418,560 +0.14(+0.65%)
Aug 02, 2013 21.29 21.70 21.29 21.62 3,607,750 -0.34(-1.55%)
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.