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 (%)
Sep 28, 2018 61.00 61.00 60.47 60.65 1,584,600 +1.12(+1.88%)
Sep 27, 2018 59.39 59.80 59.19 59.53 608,761 +0.08(+0.13%)
Sep 26, 2018 59.71 59.80 59.31 59.45 1,069,061 +0.92(+1.57%)
Sep 25, 2018 58.70 58.80 58.32 58.53 1,154,906 +1.68(+2.96%)
Sep 24, 2018 56.94 57.12 56.65 56.85 1,276,700 -0.15(-0.26%)
Sep 21, 2018 57.40 58.04 56.64 57.00 3,685,900 -2.10(-3.55%)
Sep 20, 2018 58.95 59.15 58.78 59.10 678,655 +0.10(+0.17%)
Sep 19, 2018 59.62 59.74 58.91 59.00 1,106,013 -0.83(-1.39%)
Sep 18, 2018 59.65 59.94 59.49 59.83 1,143,972 +0.54(+0.91%)
Sep 17, 2018 59.69 59.90 59.24 59.29 738,572 -0.15(-0.25%)
Sep 14, 2018 59.38 59.51 59.13 59.44 1,254,200 +1.68(+2.91%)
Sep 13, 2018 57.72 58.10 57.62 57.76 625,547 +0.29(+0.50%)
Sep 12, 2018 56.99 57.51 56.87 57.47 608,130 +0.62(+1.09%)
Sep 11, 2018 56.48 56.88 56.48 56.85 661,359 +0.17(+0.30%)
Sep 10, 2018 56.82 56.88 56.56 56.68 1,071,585 +0.15(+0.27%)
Sep 07, 2018 56.12 56.74 56.00 56.53 873,200 +0.17(+0.30%)
Sep 06, 2018 56.57 56.60 55.96 56.36 1,148,600 +0.86(+1.55%)
Sep 05, 2018 56.00 56.01 55.19 55.50 743,385 -0.68(-1.21%)
Sep 04, 2018 56.40 56.43 55.69 56.18 599,720 -0.65(-1.14%)
Aug 31, 2018 56.83 56.83 56.83 0 +0.15(+0.26%)
Aug 30, 2018 56.78 57.03 56.41 56.68 712,720 -0.39(-0.68%)
Aug 29, 2018 56.45 57.20 56.25 57.07 1,093,180 +1.30(+2.33%)
Aug 28, 2018 55.87 56.07 55.11 55.77 1,561,612 -0.25(-0.45%)
Aug 27, 2018 55.48 56.22 55.42 56.02 904,665 +1.48(+2.71%)
Aug 24, 2018 54.64 54.78 54.42 54.54 699,500 +0.13(+0.24%)
Aug 23, 2018 54.23 54.62 54.13 54.41 1,752,098 -0.21(-0.38%)
Aug 22, 2018 54.33 54.71 54.29 54.62 637,609 +0.20(+0.37%)
Aug 21, 2018 54.50 54.77 54.35 54.42 463,705 -0.17(-0.31%)
Aug 20, 2018 54.56 54.81 54.28 54.59 570,557 -0.28(-0.51%)
Aug 17, 2018 54.13 54.98 54.01 54.87 1,273,400 +1.03(+1.91%)
Aug 16, 2018 53.86 54.19 53.74 53.84 1,480,792 +0.13(+0.24%)
Aug 15, 2018 53.72 53.85 53.08 53.71 1,160,303 -0.57(-1.05%)
Aug 14, 2018 54.36 54.36 54.05 54.28 737,148 +0.11(+0.20%)
Aug 13, 2018 54.04 54.58 53.97 54.17 1,009,496 -0.48(-0.88%)
Aug 10, 2018 54.45 54.81 54.44 54.65 1,220,400 -0.74(-1.34%)
Aug 09, 2018 55.43 55.58 55.15 55.39 615,206 +0.60(+1.10%)
Aug 08, 2018 54.94 55.01 54.66 54.79 778,275 -0.76(-1.37%)
Aug 07, 2018 55.30 55.82 55.17 55.55 886,070 +1.09(+2.00%)
Aug 06, 2018 54.77 54.80 54.24 54.46 611,465 -0.50(-0.91%)
Aug 03, 2018 54.92 55.21 54.74 54.96 923,000 -0.32(-0.58%)
Aug 02, 2018 54.54 55.50 54.51 55.28 1,052,294 +0.28(+0.51%)
Aug 01, 2018 54.83 55.12 54.58 55.00 1,252,350 +0.98(+1.81%)
Jul 31, 2018 54.62 55.50 53.51 54.02 1,683,077 +1.68(+3.21%)
Jul 30, 2018 53.23 53.23 52.18 52.34 1,068,448 -1.06(-1.99%)
Jul 27, 2018 53.72 53.84 53.29 53.40 656,600 -0.26(-0.48%)
Jul 26, 2018 53.58 53.82 53.49 53.66 506,538 +0.00(+0.00%)
Jul 25, 2018 53.29 53.74 53.11 53.66 685,893 +0.99(+1.88%)
Jul 24, 2018 52.79 53.09 52.45 52.67 918,777 -0.48(-0.90%)
Jul 23, 2018 53.40 53.02 53.15 458,502 +0.20(+0.38%)
Jul 20, 2018 52.79 53.38 52.65 52.95 951,802 +0.32(+0.61%)
Jul 19, 2018 52.73 52.88 52.50 52.63 590,373 -0.44(-0.83%)
Jul 18, 2018 53.18 53.18 52.76 53.07 630,337 -0.56(-1.04%)
Jul 17, 2018 53.28 54.02 53.26 53.63 804,114 +0.36(+0.68%)
Jul 16, 2018 53.35 53.49 53.20 53.27 446,865 -0.04(-0.08%)
Jul 13, 2018 53.48 52.96 53.31 869,981 +1.10(+2.11%)
Jul 12, 2018 52.03 52.40 51.99 52.21 1,011,440 +0.25(+0.48%)
Jul 11, 2018 51.67 52.25 51.63 51.96 1,036,080 +0.28(+0.54%)
Jul 10, 2018 51.28 51.77 51.27 51.68 489,625 +0.07(+0.14%)
Jul 09, 2018 51.42 51.64 51.08 51.61 852,177 +2.03(+4.09%)
Jul 06, 2018 49.25 49.59 49.18 49.58 450,142 +0.52(+1.06%)
Jul 05, 2018 48.71 49.35 48.51 49.06 1,709,572 -1.91(-3.75%)
Jul 03, 2018 50.97 50.97 50.97 0 +0.03(+0.06%)
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.