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 (%)
Jan 30, 2004 40.25 40.85 40.23 40.65 697,200 +0.97(+2.44%)
Jan 29, 2004 40.25 40.61 39.30 39.68 1,345,800 -0.27(-0.68%)
Jan 28, 2004 40.30 40.80 39.93 39.95 744,700 -0.35(-0.87%)
Jan 27, 2004 40.90 40.90 40.18 40.30 892,100 -1.05(-2.54%)
Jan 26, 2004 41.00 41.40 40.60 41.35 1,157,700 +0.06(+0.15%)
Jan 23, 2004 41.85 42.00 41.25 41.29 1,139,400 -0.17(-0.41%)
Jan 22, 2004 41.10 41.50 41.10 41.46 1,168,200 +0.52(+1.27%)
Jan 21, 2004 40.85 41.12 40.51 40.94 898,400 -0.19(-0.46%)
Jan 20, 2004 41.00 41.20 40.60 41.13 1,868,600 +1.58(+3.99%)
Jan 16, 2004 39.35 39.75 39.35 39.55 843,200 +0.35(+0.89%)
Jan 15, 2004 39.13 39.37 38.62 39.20 1,086,900 +0.26(+0.67%)
Jan 14, 2004 38.12 38.98 38.12 38.94 1,524,700 +1.98(+5.36%)
Jan 13, 2004 37.30 37.46 36.96 36.96 1,279,800 -0.02(-0.05%)
Jan 12, 2004 36.76 37.00 36.53 36.98 620,500 +0.12(+0.33%)
Jan 09, 2004 36.36 37.18 36.36 36.86 1,205,300 +0.59(+1.63%)
Jan 08, 2004 36.29 36.38 36.07 36.27 628,000 +0.37(+1.03%)
Jan 07, 2004 35.80 35.99 35.67 35.90 1,146,600 +0.36(+1.01%)
Jan 06, 2004 35.85 35.85 35.20 35.54 786,500 -0.30(-0.84%)
Jan 05, 2004 35.41 35.90 35.36 35.84 863,100 +0.86(+2.46%)
Jan 02, 2004 34.89 35.30 34.81 34.98 508,200 +0.31(+0.89%)
Dec 31, 2003 34.50 34.75 34.47 34.67 309,800 -0.04(-0.12%)
Dec 30, 2003 34.45 34.72 34.40 34.71 650,300 +0.31(+0.90%)
Dec 29, 2003 34.20 34.46 34.16 34.40 478,000 +0.10(+0.29%)
Dec 26, 2003 34.26 34.44 34.20 34.30 114,400 -0.01(-0.03%)
Dec 24, 2003 34.40 34.49 34.27 34.31 283,400 -0.04(-0.12%)
Dec 23, 2003 34.30 34.36 34.26 34.35 276,200 +0.11(+0.32%)
Dec 22, 2003 34.19 34.25 33.99 34.24 492,500 +0.19(+0.56%)
Dec 19, 2003 34.06 34.29 33.80 34.05 646,600 +0.30(+0.89%)
Dec 18, 2003 33.40 33.77 33.40 33.75 711,000 +0.40(+1.20%)
Dec 17, 2003 33.17 33.49 33.09 33.35 1,041,400 -0.15(-0.45%)
Dec 16, 2003 33.28 33.51 33.05 33.50 424,800 -0.02(-0.06%)
Dec 15, 2003 34.00 34.00 33.40 33.52 687,300 +0.25(+0.75%)
Dec 12, 2003 33.40 33.54 32.93 33.27 480,400 +0.08(+0.24%)
Dec 11, 2003 32.65 33.28 32.60 33.19 636,900 +0.60(+1.84%)
Dec 10, 2003 32.73 32.76 32.44 32.59 1,638,800 -0.49(-1.48%)
Dec 09, 2003 33.60 33.60 33.04 33.08 708,000 -0.73(-2.16%)
Dec 08, 2003 33.44 33.82 33.25 33.81 702,800 +0.22(+0.65%)
Dec 05, 2003 34.03 34.03 33.68 33.59 1,189,400 -0.43(-1.26%)
Dec 04, 2003 34.50 34.50 33.84 34.02 983,000 -0.35(-1.02%)
Dec 03, 2003 34.35 34.89 34.18 34.37 889,000 +0.21(+0.61%)
Dec 02, 2003 34.14 34.29 34.00 34.16 822,700 +0.14(+0.41%)
Dec 01, 2003 34.35 34.05 33.55 34.02 3,092,900 -0.33(-0.96%)
Nov 28, 2003 34.41 34.70 34.35 34.35 164,900 -0.01(-0.03%)
Nov 26, 2003 33.96 34.39 33.96 34.36 421,100 +0.51(+1.51%)
Nov 25, 2003 33.95 34.29 33.81 33.85 1,416,000 -0.85(-2.45%)
Nov 24, 2003 34.17 34.74 34.17 34.70 1,345,200 +0.82(+2.42%)
Nov 21, 2003 34.14 34.28 33.80 33.88 936,200 +0.23(+0.68%)
Nov 20, 2003 34.15 34.33 33.65 33.65 1,138,500 -0.72(-2.09%)
Nov 19, 2003 34.12 34.69 34.12 34.37 966,800 -0.63(-1.80%)
Nov 18, 2003 35.40 35.60 34.80 35.00 907,900 +0.27(+0.78%)
Nov 17, 2003 34.65 34.74 34.30 34.73 851,400 -0.32(-0.91%)
Nov 14, 2003 35.66 35.81 35.04 35.05 717,800 -1.04(-2.88%)
Nov 13, 2003 36.15 36.25 35.95 36.09 559,200 -0.26(-0.72%)
Nov 12, 2003 35.90 36.48 35.90 36.35 597,300 +0.40(+1.11%)
Nov 11, 2003 35.68 36.17 35.68 35.95 528,100 -0.57(-1.56%)
Nov 10, 2003 36.69 37.05 36.47 36.52 674,800 +0.36(+1.00%)
Nov 07, 2003 36.15 36.41 36.06 36.16 651,400 +0.24(+0.67%)
Nov 06, 2003 35.90 36.00 35.83 35.92 985,400 -0.85(-2.31%)
Nov 05, 2003 35.72 36.89 36.44 36.77 854,700 +1.02(+2.85%)
Nov 04, 2003 35.72 36.28 35.60 35.75 626,800 +0.08(+0.22%)
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.