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 (%)
Nov 30, 2011 18.00 18.20 17.97 18.05 2,011,688 +0.48(+2.73%)
Nov 29, 2011 17.72 17.82 17.46 17.57 1,906,236 +0.05(+0.29%)
Nov 28, 2011 17.55 17.69 17.46 17.52 2,237,176 +0.56(+3.30%)
Nov 25, 2011 17.15 17.30 16.96 16.96 1,718,503 +0.69(+4.24%)
Nov 23, 2011 16.47 16.47 16.16 16.27 1,196,736 -0.30(-1.81%)
Nov 22, 2011 16.76 16.88 16.54 16.57 1,485,247 +0.29(+1.78%)
Nov 21, 2011 16.51 16.51 16.16 16.28 957,257 -0.63(-3.73%)
Nov 18, 2011 16.99 17.01 16.85 16.91 1,542,460 +0.11(+0.65%)
Nov 17, 2011 17.12 17.14 16.64 16.80 1,149,224 -0.07(-0.41%)
Nov 16, 2011 17.18 17.18 16.85 16.87 1,278,309 -0.55(-3.16%)
Nov 15, 2011 17.45 17.53 17.25 17.42 1,027,703 -0.09(-0.51%)
Nov 14, 2011 17.62 17.74 17.45 17.51 1,217,843 -0.03(-0.17%)
Nov 11, 2011 17.67 17.67 17.41 17.54 1,035,435 +0.43(+2.51%)
Nov 10, 2011 17.29 17.31 16.91 17.11 1,285,876 -0.09(-0.52%)
Nov 09, 2011 17.54 17.55 17.09 17.20 1,665,744 -0.28(-1.60%)
Nov 08, 2011 17.54 17.57 17.26 17.48 1,455,547 -0.51(-2.83%)
Nov 07, 2011 17.87 18.02 17.71 17.99 796,140 +0.07(+0.39%)
Nov 04, 2011 17.91 18.04 17.70 17.92 1,375,851 -0.39(-2.13%)
Nov 03, 2011 18.68 18.68 17.80 18.31 2,740,132 -0.22(-1.19%)
Nov 02, 2011 18.84 18.84 18.23 18.53 2,210,399 -1.18(-5.99%)
Nov 01, 2011 19.80 20.10 19.61 19.71 1,436,043 -1.26(-6.01%)
Oct 31, 2011 21.63 21.77 20.96 20.97 1,226,167 -1.41(-6.30%)
Oct 28, 2011 22.31 22.49 22.24 22.38 1,192,403 +0.32(+1.45%)
Oct 27, 2011 21.46 22.10 21.25 22.06 1,043,350 +1.45(+7.04%)
Oct 26, 2011 20.71 20.72 20.29 20.61 802,942 +0.40(+1.98%)
Oct 25, 2011 20.37 20.55 20.18 20.21 824,965 -0.17(-0.83%)
Oct 24, 2011 20.16 20.40 20.08 20.38 1,281,254 -0.33(-1.59%)
Oct 21, 2011 20.55 20.71 20.46 20.71 655,469 +0.48(+2.37%)
Oct 20, 2011 20.19 20.32 19.94 20.23 1,235,110 -0.01(-0.05%)
Oct 19, 2011 20.43 20.54 20.16 20.24 1,664,922 -0.55(-2.65%)
Oct 18, 2011 20.41 20.95 20.27 20.79 1,332,826 +0.42(+2.06%)
Oct 17, 2011 20.62 20.76 20.29 20.37 1,129,460 +0.20(+0.99%)
Oct 14, 2011 20.30 20.31 20.08 20.17 1,455,058 -0.05(-0.25%)
Oct 13, 2011 20.20 20.31 20.01 20.22 1,215,646 +0.28(+1.40%)
Oct 12, 2011 19.96 20.17 19.80 19.94 1,085,133 +0.36(+1.84%)
Oct 11, 2011 19.34 19.69 19.24 19.58 1,337,331 +0.58(+3.05%)
Oct 10, 2011 18.55 19.00 18.55 19.00 901,953 +0.75(+4.11%)
Oct 07, 2011 18.62 18.67 18.10 18.25 2,019,745 -0.87(-4.55%)
Oct 06, 2011 18.91 19.12 18.89 19.12 2,624,409 +0.34(+1.81%)
Oct 05, 2011 18.49 18.80 18.32 18.78 1,118,504 -0.04(-0.21%)
Oct 04, 2011 18.41 18.85 18.16 18.82 2,039,547 +0.71(+3.92%)
Oct 03, 2011 18.74 18.85 18.10 18.11 1,297,960 -0.89(-4.68%)
Sep 30, 2011 19.38 19.38 18.92 19.00 1,592,468 -0.73(-3.70%)
Sep 29, 2011 19.77 19.86 19.40 19.73 1,017,888 +0.39(+2.02%)
Sep 28, 2011 19.76 19.77 19.30 19.34 1,581,671 +0.12(+0.62%)
Sep 27, 2011 19.25 19.69 19.13 19.22 1,000,539 +0.23(+1.21%)
Sep 26, 2011 18.94 19.02 18.56 18.99 804,363 -0.03(-0.16%)
Sep 23, 2011 18.82 19.09 18.74 19.02 1,487,627 +0.36(+1.93%)
Sep 22, 2011 19.01 19.08 18.39 18.66 1,959,983 -0.52(-2.71%)
Sep 21, 2011 19.67 19.80 19.18 19.18 652,526 -0.63(-3.18%)
Sep 20, 2011 19.97 20.05 19.74 19.81 762,115 -0.36(-1.78%)
Sep 19, 2011 20.10 20.29 19.87 20.17 1,060,895 -0.33(-1.61%)
Sep 16, 2011 20.53 20.58 20.31 20.50 828,273 +0.47(+2.35%)
Sep 15, 2011 19.97 20.07 19.84 20.03 571,407 +0.15(+0.75%)
Sep 14, 2011 19.81 20.11 19.52 19.88 811,595 +0.34(+1.74%)
Sep 13, 2011 19.50 19.58 19.30 19.54 679,761 +0.04(+0.21%)
Sep 12, 2011 19.47 19.58 19.10 19.50 1,091,941 -0.13(-0.66%)
Sep 09, 2011 19.87 19.93 19.57 19.63 1,022,563 -0.47(-2.34%)
Sep 08, 2011 20.13 20.39 19.99 20.10 1,225,514 -0.35(-1.71%)
Sep 07, 2011 20.25 20.63 20.22 20.45 1,135,220 +0.59(+2.97%)
Sep 06, 2011 19.78 19.95 19.56 19.86 1,028,057 -0.87(-4.20%)
Sep 02, 2011 20.92 21.76 20.68 20.73 1,031,000 -1.03(-4.73%)
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.