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 (%)
Feb 28, 2017 31.04 31.15 30.89 30.96 826,685 +0.19(+0.62%)
Feb 27, 2017 30.90 30.92 30.70 30.77 686,378 -0.16(-0.52%)
Feb 24, 2017 30.98 30.98 30.84 30.93 535,340 -0.31(-0.99%)
Feb 23, 2017 31.23 31.24 31.06 31.24 958,949 -0.07(-0.22%)
Feb 22, 2017 31.29 31.34 31.20 31.31 668,117 +0.08(+0.26%)
Feb 21, 2017 31.19 31.31 31.12 31.23 727,212 -0.11(-0.35%)
Feb 17, 2017 31.34 31.34 31.34 0 +0.04(+0.13%)
Feb 16, 2017 31.29 31.40 31.24 31.30 654,097 -0.27(-0.86%)
Feb 15, 2017 31.37 31.60 31.37 31.57 628,570 -0.06(-0.19%)
Feb 14, 2017 31.53 31.71 31.46 31.63 549,965 -0.05(-0.16%)
Feb 13, 2017 31.54 31.78 31.54 31.68 664,058 -0.09(-0.28%)
Feb 10, 2017 31.70 31.81 31.64 31.77 518,670 -0.03(-0.09%)
Feb 09, 2017 31.73 31.92 31.71 31.80 490,632 -0.03(-0.09%)
Feb 08, 2017 31.89 32.06 31.79 31.83 606,739 -0.28(-0.87%)
Feb 07, 2017 32.04 32.16 32.03 32.11 595,213 +0.17(+0.53%)
Feb 06, 2017 31.79 31.96 31.75 31.94 624,137 +0.28(+0.88%)
Feb 03, 2017 31.60 31.80 31.55 31.66 1,034,646 -0.28(-0.88%)
Feb 02, 2017 30.51 32.22 30.51 31.94 2,143,460 +1.70(+5.62%)
Feb 01, 2017 30.19 30.32 30.07 30.24 865,436 -0.03(-0.10%)
Jan 31, 2017 30.26 30.39 30.10 30.27 1,069,566 +0.83(+2.82%)
Jan 30, 2017 29.35 29.64 29.16 29.44 1,885,447 -1.08(-3.54%)
Jan 27, 2017 30.66 30.92 30.40 30.52 703,079 -0.60(-1.93%)
Jan 26, 2017 30.93 31.20 30.93 31.12 946,723 +0.33(+1.07%)
Jan 25, 2017 30.50 30.82 30.49 30.79 795,500 +0.30(+0.98%)
Jan 24, 2017 30.41 30.50 30.35 30.49 493,072 +0.06(+0.20%)
Jan 23, 2017 30.35 30.47 30.24 30.43 539,466 -0.07(-0.23%)
Jan 20, 2017 30.34 30.54 30.32 30.50 796,987 +0.10(+0.33%)
Jan 19, 2017 30.50 30.61 30.34 30.40 825,434 -0.31(-1.01%)
Jan 18, 2017 30.81 30.83 30.60 30.71 571,675 -0.15(-0.49%)
Jan 17, 2017 31.00 31.06 30.83 30.86 740,441 -0.16(-0.52%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.15(+0.49%)
Jan 12, 2017 30.79 30.90 30.61 30.87 2,038,640 +0.43(+1.41%)
Jan 11, 2017 30.19 30.46 30.13 30.44 1,217,422 +0.91(+3.08%)
Jan 10, 2017 29.40 29.65 29.38 29.53 844,162 +0.71(+2.46%)
Jan 09, 2017 28.74 28.95 28.74 28.82 648,737 -0.14(-0.48%)
Jan 06, 2017 28.57 29.04 28.53 28.96 964,786 +0.24(+0.84%)
Jan 05, 2017 28.54 28.79 28.43 28.72 1,026,482 +0.14(+0.49%)
Jan 04, 2017 28.48 28.66 28.41 28.58 910,644 +0.29(+1.03%)
Jan 03, 2017 28.10 28.32 28.04 28.29 895,136 +0.26(+0.93%)
Dec 30, 2016 28.03 28.03 28.03 0 -0.12(-0.43%)
Dec 29, 2016 28.18 28.26 28.12 28.15 431,469 -0.13(-0.46%)
Dec 28, 2016 28.50 28.50 28.27 28.28 355,875 -0.10(-0.35%)
Dec 27, 2016 28.30 28.48 28.29 28.38 402,466 -0.08(-0.28%)
Dec 23, 2016 28.46 28.46 28.46 0 +0.11(+0.39%)
Dec 22, 2016 28.49 28.57 28.29 28.35 852,313 -0.14(-0.49%)
Dec 21, 2016 28.55 28.63 28.47 28.49 404,629 -0.25(-0.87%)
Dec 20, 2016 28.71 28.82 28.65 28.74 356,621 -0.10(-0.35%)
Dec 19, 2016 28.78 29.00 28.76 28.84 711,086 +0.40(+1.41%)
Dec 16, 2016 28.43 28.53 28.35 28.44 869,372 -0.42(-1.46%)
Dec 15, 2016 28.77 28.98 28.71 28.86 765,945 +0.04(+0.14%)
Dec 14, 2016 29.28 29.32 28.81 28.82 876,314 -0.76(-2.57%)
Dec 13, 2016 29.44 29.73 29.44 29.58 806,192 +0.46(+1.58%)
Dec 12, 2016 29.24 29.29 29.07 29.12 1,055,098 -0.28(-0.95%)
Dec 09, 2016 29.44 29.56 29.39 29.40 895,962 +0.24(+0.82%)
Dec 08, 2016 28.74 29.20 28.74 29.16 2,028,024 +0.55(+1.92%)
Dec 07, 2016 28.25 28.61 28.15 28.61 789,676 +0.45(+1.60%)
Dec 06, 2016 28.09 28.20 28.07 28.16 656,355 +0.02(+0.07%)
Dec 05, 2016 27.99 28.23 27.98 28.14 940,635 +0.08(+0.29%)
Dec 02, 2016 27.87 28.17 27.72 28.06 952,644 -0.16(-0.57%)
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.