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 (%)
Jun 30, 2014 16.69 16.80 16.66 16.77 2,426,164 +0.01(+0.06%)
Jun 27, 2014 16.70 16.77 16.64 16.76 2,376,796 -0.05(-0.30%)
Jun 26, 2014 16.82 16.86 16.63 16.81 1,422,157 -0.10(-0.59%)
Jun 25, 2014 16.72 16.94 16.71 16.91 1,736,897 +0.27(+1.62%)
Jun 24, 2014 16.78 16.95 16.61 16.64 3,857,342 -0.14(-0.83%)
Jun 23, 2014 16.86 16.89 16.68 16.78 2,989,374 -0.19(-1.12%)
Jun 20, 2014 16.81 17.01 16.80 16.97 4,126,562 +0.13(+0.77%)
Jun 19, 2014 16.71 16.84 16.70 16.84 3,166,760 +0.54(+3.31%)
Jun 18, 2014 16.22 16.34 16.16 16.30 2,358,317 +0.18(+1.12%)
Jun 17, 2014 16.14 16.23 16.05 16.12 3,089,428 -0.14(-0.86%)
Jun 16, 2014 16.28 16.29 16.14 16.26 2,630,672 +0.04(+0.25%)
Jun 13, 2014 16.14 16.24 16.11 16.22 2,509,043 +0.13(+0.81%)
Jun 12, 2014 16.13 16.22 16.07 16.09 3,327,243 +0.10(+0.63%)
Jun 11, 2014 16.00 16.04 15.96 15.99 3,253,570 -0.19(-1.17%)
Jun 10, 2014 16.15 16.21 16.05 16.18 2,718,694 +0.08(+0.50%)
Jun 06, 2014 16.12 16.22 16.07 16.10 1,700,140 -0.14(-0.86%)
Jun 05, 2014 16.23 16.28 16.16 16.24 625,053 +0.00(+0.00%)
Jun 04, 2014 16.18 16.27 16.16 16.24 1,534,930 +0.16(+1.00%)
Jun 03, 2014 16.06 16.12 16.02 16.08 2,014,578 -0.21(-1.29%)
Jun 02, 2014 16.31 16.33 16.22 16.29 1,247,070 +0.11(+0.68%)
May 30, 2014 16.15 16.23 16.10 16.18 2,388,173 -0.03(-0.19%)
May 29, 2014 16.20 16.24 16.15 16.21 2,850,506 -0.12(-0.73%)
May 28, 2014 16.29 16.38 16.22 16.33 3,608,757 -0.31(-1.86%)
May 27, 2014 16.50 16.71 16.48 16.64 2,469,501 +0.53(+3.29%)
May 23, 2014 16.05 16.11 16.11 16.11 2,543,800 -0.11(-0.68%)
May 22, 2014 16.33 16.37 16.18 16.22 1,125,346 +0.17(+1.06%)
May 21, 2014 16.08 16.13 16.00 16.05 1,422,648 +0.04(+0.25%)
May 20, 2014 16.09 16.11 15.93 16.01 3,187,957 -0.31(-1.90%)
May 19, 2014 16.02 16.36 16.02 16.32 3,705,254 -0.06(-0.37%)
May 16, 2014 16.25 16.39 16.15 16.38 1,735,434 -0.01(-0.06%)
May 15, 2014 16.51 16.57 16.28 16.39 3,807,880 -0.11(-0.67%)
May 14, 2014 16.75 17.19 16.28 16.50 7,163,049 -1.14(-6.46%)
May 13, 2014 17.60 17.69 17.52 17.64 2,071,891 +0.19(+1.09%)
May 12, 2014 17.26 17.49 17.25 17.45 1,168,140 +0.07(+0.40%)
May 09, 2014 17.39 17.45 17.33 17.38 1,476,258 -0.11(-0.63%)
May 08, 2014 17.33 17.62 17.33 17.49 2,930,910 -0.06(-0.34%)
May 07, 2014 17.43 17.58 17.31 17.55 1,363,283 +0.04(+0.23%)
May 06, 2014 17.59 17.60 17.46 17.51 1,203,726 -0.13(-0.74%)
May 05, 2014 17.55 17.68 17.51 17.64 751,884 +0.01(+0.06%)
May 02, 2014 17.60 17.73 17.49 17.63 1,376,551 +0.47(+2.74%)
May 01, 2014 16.85 17.49 16.76 17.16 3,818,602 -0.48(-2.72%)
Apr 30, 2014 17.59 17.67 17.46 17.64 1,479,051 -0.32(-1.78%)
Apr 29, 2014 17.98 18.05 17.91 17.96 993,686 +0.01(+0.06%)
Apr 28, 2014 17.87 17.98 17.69 17.95 1,437,781 +0.08(+0.45%)
Apr 25, 2014 17.93 17.99 17.77 17.87 1,178,778 -0.28(-1.54%)
Apr 24, 2014 18.16 18.19 17.85 18.15 2,610,556 -0.51(-2.73%)
Apr 23, 2014 18.73 18.74 18.62 18.66 724,375 -0.02(-0.11%)
Apr 22, 2014 18.64 18.75 18.57 18.68 1,474,841 -0.32(-1.68%)
Apr 21, 2014 18.81 19.05 18.80 19.00 1,293,723 +0.29(+1.55%)
Apr 17, 2014 18.80 18.71 18.71 18.71 961,800 -0.07(-0.37%)
Apr 16, 2014 18.75 18.81 18.66 18.78 1,027,121 +0.23(+1.24%)
Apr 15, 2014 18.58 18.64 18.33 18.55 1,313,397 -0.04(-0.22%)
Apr 14, 2014 18.60 18.72 18.50 18.59 1,076,994 +0.21(+1.14%)
Apr 11, 2014 18.33 18.41 18.28 18.38 1,265,935 +0.23(+1.27%)
Apr 10, 2014 18.49 18.55 18.13 18.15 2,540,406 -0.67(-3.56%)
Apr 09, 2014 18.68 18.87 18.56 18.82 1,143,712 -0.08(-0.42%)
Apr 08, 2014 18.92 19.01 18.86 18.90 1,796,268 -0.15(-0.79%)
Apr 07, 2014 19.18 19.26 18.92 19.05 1,821,927 +0.02(+0.11%)
Apr 04, 2014 19.26 19.34 18.95 19.03 1,378,645 -0.06(-0.31%)
Apr 03, 2014 19.25 19.28 18.95 19.09 1,856,316 -0.20(-1.04%)
Apr 02, 2014 19.19 19.34 19.08 19.29 1,442,463 -0.15(-0.77%)
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.