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 (%)
Aug 31, 2011 22.06 22.20 21.77 21.95 1,266,930 -0.06(-0.27%)
Aug 30, 2011 21.83 22.10 21.71 22.01 1,216,133 +0.38(+1.76%)
Aug 29, 2011 21.42 21.65 21.32 21.63 726,055 +0.94(+4.54%)
Aug 26, 2011 20.35 20.91 20.35 20.69 1,115,541 +0.34(+1.67%)
Aug 25, 2011 20.63 20.72 20.25 20.35 849,521 -0.06(-0.29%)
Aug 24, 2011 20.29 20.48 20.14 20.41 1,702,573 -0.59(-2.81%)
Aug 23, 2011 20.79 21.00 20.64 21.00 1,300,726 +0.31(+1.50%)
Aug 22, 2011 20.94 20.94 20.64 20.69 1,126,818 +0.16(+0.78%)
Aug 19, 2011 20.55 20.94 20.47 20.53 1,297,050 -0.16(-0.77%)
Aug 18, 2011 21.23 21.23 20.56 20.69 2,007,606 -1.21(-5.53%)
Aug 17, 2011 22.14 22.25 21.83 21.90 844,091 -0.06(-0.27%)
Aug 16, 2011 21.99 22.22 21.83 21.96 1,298,761 -0.41(-1.83%)
Aug 15, 2011 22.13 22.40 22.04 22.37 1,064,226 +0.88(+4.09%)
Aug 12, 2011 21.55 21.74 21.31 21.49 1,233,916 -0.30(-1.38%)
Aug 11, 2011 21.38 22.00 21.21 21.79 2,845,996 +0.47(+2.20%)
Aug 10, 2011 21.83 21.83 21.29 21.32 2,994,092 -1.29(-5.71%)
Aug 09, 2011 22.26 22.82 21.68 22.61 4,684,827 +0.94(+4.34%)
Aug 08, 2011 22.26 22.61 21.59 21.67 2,254,736 -1.47(-6.35%)
Aug 05, 2011 23.49 23.67 22.65 23.14 2,617,835 -0.21(-0.90%)
Aug 04, 2011 24.98 24.10 23.32 23.35 1,835,452 -1.63(-6.53%)
Aug 03, 2011 25.00 25.05 24.51 24.98 1,472,097 -0.15(-0.60%)
Aug 02, 2011 25.38 25.56 25.11 25.13 1,527,466 +0.06(+0.24%)
Aug 01, 2011 25.33 25.37 24.88 25.07 1,335,734 -0.03(-0.12%)
Jul 29, 2011 24.96 25.24 24.96 25.10 864,197 +0.02(+0.08%)
Jul 28, 2011 25.11 25.39 24.93 25.08 1,057,965 -0.52(-2.03%)
Jul 27, 2011 26.11 26.13 25.56 25.60 1,050,835 -0.80(-3.03%)
Jul 26, 2011 26.45 26.47 26.29 26.40 388,933 +0.09(+0.34%)
Jul 25, 2011 26.36 26.48 26.27 26.31 622,394 -0.52(-1.94%)
Jul 22, 2011 26.87 26.89 26.66 26.83 474,469 +0.03(+0.11%)
Jul 21, 2011 26.58 26.83 26.50 26.80 865,970 +0.08(+0.30%)
Jul 20, 2011 26.61 26.73 26.58 26.72 532,364 +0.07(+0.26%)
Jul 19, 2011 26.66 26.77 26.42 26.65 584,540 -0.04(-0.15%)
Jul 18, 2011 27.00 27.03 26.51 26.69 720,995 -0.34(-1.26%)
Jul 15, 2011 26.95 27.25 26.81 27.03 895,986 +0.30(+1.12%)
Jul 14, 2011 27.07 27.10 26.62 26.73 594,902 -0.33(-1.22%)
Jul 13, 2011 27.01 27.32 26.98 27.06 739,629 +0.44(+1.65%)
Jul 12, 2011 26.55 26.93 26.52 26.62 1,175,807 -0.24(-0.89%)
Jul 11, 2011 27.06 27.15 26.75 26.86 917,994 -0.24(-0.89%)
Jul 08, 2011 27.14 27.16 26.96 27.10 2,118,713 -0.19(-0.70%)
Jul 07, 2011 27.18 27.30 27.14 27.29 668,901 +0.36(+1.34%)
Jul 06, 2011 26.87 26.98 26.75 26.93 985,134 +0.19(+0.71%)
Jul 05, 2011 26.75 26.78 26.62 26.74 795,833 +0.17(+0.64%)
Jul 01, 2011 26.42 26.60 26.16 26.57 746,069 +0.18(+0.68%)
Jun 30, 2011 26.32 26.48 26.24 26.39 1,152,928 +0.79(+3.09%)
Jun 29, 2011 25.57 25.64 25.41 25.60 572,620 +0.18(+0.71%)
Jun 28, 2011 25.31 25.42 25.23 25.42 744,526 +0.16(+0.63%)
Jun 27, 2011 25.29 25.32 25.12 25.26 1,025,739 -0.37(-1.44%)
Jun 24, 2011 25.86 25.96 25.57 25.63 1,006,766 +0.34(+1.34%)
Jun 23, 2011 24.92 25.34 24.83 25.29 1,641,091 +0.35(+1.40%)
Jun 22, 2011 25.02 25.28 24.94 24.94 1,151,658 +0.47(+1.92%)
Jun 21, 2011 24.30 24.49 24.23 24.47 923,493 +0.19(+0.78%)
Jun 20, 2011 24.30 24.34 24.24 24.28 1,382,703 -0.64(-2.57%)
Jun 17, 2011 24.95 25.07 24.87 24.92 1,090,229 +0.12(+0.48%)
Jun 16, 2011 24.79 25.00 24.66 24.80 678,747 -0.08(-0.32%)
Jun 15, 2011 25.05 25.21 24.86 24.88 648,883 -0.32(-1.27%)
Jun 14, 2011 25.14 25.26 25.07 25.20 805,429 +0.11(+0.44%)
Jun 13, 2011 25.17 25.28 25.06 25.09 932,750 +0.08(+0.32%)
Jun 10, 2011 25.35 25.35 25.00 25.01 1,052,904 -0.60(-2.34%)
Jun 09, 2011 25.30 25.69 25.29 25.61 1,652,664 +0.36(+1.43%)
Jun 08, 2011 25.37 25.51 25.20 25.25 930,691 -0.02(-0.08%)
Jun 07, 2011 25.48 25.49 25.25 25.27 1,028,873 -0.49(-1.90%)
Jun 06, 2011 25.90 25.90 25.61 25.76 1,553,680 -0.62(-2.35%)
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.