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 (%)
May 31, 2016 28.04 28.07 27.70 27.86 1,293,034 -0.16(-0.57%)
May 27, 2016 28.00 28.02 28.02 28.02 597,100 -0.03(-0.11%)
May 26, 2016 28.03 28.08 27.81 28.05 1,050,234 +0.15(+0.54%)
May 25, 2016 28.00 28.11 27.71 27.90 2,512,049 +0.06(+0.22%)
May 24, 2016 26.95 28.10 26.78 27.84 3,613,317 +1.57(+5.98%)
May 23, 2016 26.32 26.49 26.24 26.27 533,031 -0.17(-0.64%)
May 20, 2016 26.32 26.49 26.31 26.44 566,402 +0.35(+1.34%)
May 19, 2016 26.11 26.24 25.91 26.09 849,639 -0.69(-2.58%)
May 18, 2016 26.74 27.06 26.64 26.78 1,686,542 +0.86(+3.32%)
May 17, 2016 26.15 26.36 25.87 25.92 1,391,215 -0.44(-1.67%)
May 16, 2016 26.23 26.45 26.14 26.36 1,496,422 +0.24(+0.92%)
May 13, 2016 26.55 26.67 25.94 26.12 3,034,123 +0.28(+1.08%)
May 12, 2016 26.09 26.15 25.64 25.84 2,598,143 +1.28(+5.21%)
May 11, 2016 25.02 25.03 24.54 24.56 1,713,830 -0.21(-0.85%)
May 10, 2016 24.52 24.78 24.44 24.77 1,134,573 +0.84(+3.51%)
May 09, 2016 24.16 24.23 23.84 23.93 734,857 +0.06(+0.25%)
May 06, 2016 23.98 23.94 23.62 23.87 2,335,655 -0.11(-0.46%)
May 05, 2016 23.94 24.04 23.78 23.98 3,336,854 +0.13(+0.55%)
May 04, 2016 24.03 24.13 23.65 23.85 3,020,947 -0.27(-1.12%)
May 03, 2016 24.53 24.55 23.92 24.12 957,587 -0.60(-2.43%)
May 02, 2016 24.95 24.98 24.62 24.72 1,241,954 +0.62(+2.57%)
Apr 29, 2016 24.39 24.41 23.95 24.10 2,256,863 -0.16(-0.66%)
Apr 28, 2016 25.92 26.26 24.05 24.26 2,231,006 -1.35(-5.27%)
Apr 27, 2016 25.72 25.80 25.39 25.61 1,110,528 -0.16(-0.62%)
Apr 26, 2016 25.67 25.79 25.57 25.77 722,314 +0.07(+0.27%)
Apr 25, 2016 25.62 25.72 25.46 25.70 1,500,325 -0.94(-3.53%)
Apr 22, 2016 27.08 27.19 26.32 26.64 2,935,458 +0.22(+0.83%)
Apr 21, 2016 27.26 27.30 26.32 26.42 2,830,886 -1.50(-5.37%)
Apr 20, 2016 27.94 28.17 27.77 27.92 1,665,939 +1.17(+4.37%)
Apr 19, 2016 26.95 27.00 26.65 26.75 1,187,012 +0.27(+1.02%)
Apr 18, 2016 25.52 26.69 25.45 26.48 2,942,041 -0.18(-0.68%)
Apr 15, 2016 26.72 26.83 26.51 26.66 1,709,332 -0.95(-3.44%)
Apr 14, 2016 27.57 27.81 27.50 27.61 1,499,377 -0.49(-1.74%)
Apr 13, 2016 27.90 28.12 27.80 28.10 1,150,473 +0.13(+0.46%)
Apr 12, 2016 27.99 28.05 27.62 27.97 2,373,336 +0.99(+3.67%)
Apr 11, 2016 27.43 27.52 26.97 26.98 2,463,354 +0.91(+3.49%)
Apr 08, 2016 26.35 26.35 25.95 26.07 979,610 +0.77(+3.04%)
Apr 07, 2016 25.71 25.79 25.17 25.30 1,231,514 -0.54(-2.09%)
Apr 06, 2016 25.70 25.88 25.42 25.84 1,528,275 +0.15(+0.58%)
Apr 05, 2016 25.80 26.00 25.69 25.69 4,076,867 +0.08(+0.31%)
Apr 04, 2016 25.66 25.87 25.57 25.61 2,136,251 +0.69(+2.77%)
Apr 01, 2016 24.77 24.94 24.45 24.92 1,242,782 -0.80(-3.11%)
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%)
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.