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 (%)
Mar 31, 2016 25.80 25.93 25.70 25.72 459,945 -0.07(-0.27%)
Mar 30, 2016 25.76 26.06 25.72 25.79 957,581 -0.37(-1.41%)
Mar 29, 2016 25.63 26.16 25.50 26.16 1,163,762 +0.61(+2.39%)
Mar 28, 2016 25.72 25.84 25.41 25.55 819,707 +0.08(+0.31%)
Mar 24, 2016 25.17 25.47 25.47 25.47 860,400 -0.10(-0.39%)
Mar 23, 2016 25.90 25.93 25.54 25.57 816,769 -0.69(-2.63%)
Mar 22, 2016 26.04 26.29 25.96 26.26 819,643 -0.21(-0.79%)
Mar 21, 2016 26.32 26.49 26.16 26.47 957,508 +0.20(+0.76%)
Mar 18, 2016 26.19 26.43 26.07 26.27 1,062,746 +0.18(+0.69%)
Mar 17, 2016 25.79 26.14 25.67 26.09 2,838,872 +0.59(+2.31%)
Mar 16, 2016 25.11 25.50 25.08 25.50 1,382,858 +0.98(+4.00%)
Mar 15, 2016 24.44 24.54 24.34 24.52 660,226 -0.06(-0.24%)
Mar 14, 2016 24.50 24.63 24.43 24.58 799,125 -0.03(-0.12%)
Mar 11, 2016 24.38 24.62 24.22 24.61 1,414,377 +0.95(+4.02%)
Mar 10, 2016 24.23 24.31 23.37 23.66 2,479,182 +0.38(+1.63%)
Mar 09, 2016 23.40 23.45 23.09 23.28 1,522,971 +0.82(+3.65%)
Mar 08, 2016 22.96 23.00 22.42 22.46 1,477,821 -0.76(-3.27%)
Mar 07, 2016 22.81 23.37 22.79 23.22 2,042,491 +0.29(+1.26%)
Mar 04, 2016 22.74 23.14 22.72 22.93 1,670,971 +0.82(+3.71%)
Mar 03, 2016 22.02 22.15 21.93 22.11 5,247,914 +0.11(+0.50%)
Mar 02, 2016 21.88 22.05 21.79 22.00 1,638,245 +0.39(+1.80%)
Mar 01, 2016 21.29 21.71 21.24 21.61 1,072,772 +0.49(+2.32%)
Feb 29, 2016 21.28 21.43 21.11 21.12 1,138,575 -0.42(-1.95%)
Feb 26, 2016 21.42 21.70 21.39 21.54 2,366,442 +0.20(+0.94%)
Feb 25, 2016 21.12 21.35 21.01 21.34 1,051,402 -0.09(-0.42%)
Feb 24, 2016 21.18 21.50 20.97 21.43 670,709 -0.08(-0.37%)
Feb 23, 2016 21.70 21.92 21.50 21.51 1,148,281 -0.80(-3.59%)
Feb 22, 2016 22.23 22.44 22.21 22.31 548,392 +0.34(+1.55%)
Feb 19, 2016 22.04 22.16 21.83 21.97 749,726 -0.25(-1.13%)
Feb 18, 2016 22.56 22.56 22.16 22.22 603,454 +0.04(+0.18%)
Feb 17, 2016 22.04 22.28 21.98 22.18 1,084,590 +0.61(+2.83%)
Feb 16, 2016 21.53 21.64 21.33 21.57 1,274,287 +0.75(+3.60%)
Feb 12, 2016 20.33 20.82 20.82 20.82 1,160,900 +0.56(+2.76%)
Feb 11, 2016 20.37 20.56 20.11 20.26 1,232,742 -0.53(-2.55%)
Feb 10, 2016 20.65 21.27 20.64 20.79 963,848 +0.04(+0.19%)
Feb 09, 2016 20.43 20.86 20.41 20.75 3,052,328 -0.45(-2.12%)
Feb 08, 2016 21.41 21.46 20.87 21.20 1,545,240 -0.53(-2.44%)
Feb 05, 2016 22.25 22.28 21.68 21.73 1,225,618 -0.35(-1.59%)
Feb 04, 2016 22.05 22.36 21.90 22.08 980,710 +0.05(+0.23%)
Feb 03, 2016 22.09 22.21 21.57 22.03 1,575,338 -0.36(-1.61%)
Feb 02, 2016 22.36 22.70 22.24 22.39 2,828,951 -0.92(-3.95%)
Feb 01, 2016 23.24 23.33 22.97 23.31 1,908,670 -0.57(-2.39%)
Jan 29, 2016 22.57 24.48 22.51 23.88 5,517,032 +3.59(+17.69%)
Jan 28, 2016 21.04 20.49 19.90 20.29 2,452,752 -0.75(-3.56%)
Jan 27, 2016 21.22 21.43 20.92 21.04 739,856 -0.19(-0.89%)
Jan 26, 2016 20.84 21.29 20.80 21.23 1,078,298 +0.10(+0.47%)
Jan 25, 2016 21.26 21.46 21.09 21.13 1,177,553 -0.61(-2.81%)
Jan 22, 2016 21.40 21.89 21.37 21.74 1,689,191 +0.58(+2.74%)
Jan 21, 2016 20.93 21.48 20.84 21.16 1,303,007 +0.12(+0.57%)
Jan 20, 2016 20.89 21.30 20.16 21.04 2,711,934 -1.17(-5.27%)
Jan 19, 2016 22.71 22.77 21.96 22.21 2,155,550 +0.77(+3.59%)
Jan 15, 2016 21.58 21.44 21.44 21.44 1,662,000 -0.86(-3.86%)
Jan 14, 2016 22.25 22.39 21.90 22.30 3,010,675 -0.19(-0.84%)
Jan 13, 2016 23.14 23.23 22.34 22.49 2,372,028 -0.36(-1.58%)
Jan 12, 2016 23.08 23.09 22.55 22.85 2,060,534 -0.51(-2.18%)
Jan 11, 2016 23.37 23.42 22.99 23.36 2,392,462 +0.36(+1.57%)
Jan 08, 2016 23.82 23.91 23.00 23.00 1,869,575 -0.27(-1.16%)
Jan 07, 2016 23.52 23.65 23.17 23.27 2,108,671 -0.36(-1.52%)
Jan 06, 2016 25.47 24.25 23.27 23.63 5,280,625 -1.84(-7.22%)
Jan 05, 2016 24.91 25.72 24.91 25.47 3,480,927 +0.74(+2.99%)
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.