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 (%)
Aug 31, 2017 39.45 39.68 39.43 39.63 468,458 +0.43(+1.10%)
Aug 30, 2017 39.02 39.24 38.99 39.20 520,652 +0.56(+1.45%)
Aug 29, 2017 38.52 38.71 38.51 38.64 338,595 +0.16(+0.42%)
Aug 28, 2017 38.57 38.60 38.44 38.48 188,238 -0.02(-0.05%)
Aug 25, 2017 38.42 38.70 38.35 38.50 1,065,933 +0.31(+0.81%)
Aug 24, 2017 38.81 38.42 38.13 38.19 1,375,704 -0.62(-1.60%)
Aug 23, 2017 38.77 38.90 38.75 38.81 313,449 +0.10(+0.26%)
Aug 22, 2017 38.49 38.73 38.43 38.71 492,358 +0.21(+0.55%)
Aug 21, 2017 38.49 38.62 38.35 38.50 594,483 -0.27(-0.70%)
Aug 18, 2017 38.84 38.93 38.61 38.77 504,788 -0.23(-0.59%)
Aug 17, 2017 39.34 39.45 38.99 39.00 658,883 -0.39(-0.99%)
Aug 16, 2017 39.14 39.43 39.13 39.39 469,225 +0.47(+1.21%)
Aug 15, 2017 39.10 39.12 38.89 38.92 513,930 -0.23(-0.59%)
Aug 14, 2017 39.10 39.23 39.00 39.15 437,882 +0.15(+0.38%)
Aug 11, 2017 38.84 39.13 38.77 39.00 471,195 +0.12(+0.31%)
Aug 10, 2017 39.55 39.55 38.83 38.88 1,000,846 -1.14(-2.85%)
Aug 09, 2017 40.22 40.22 39.84 40.02 925,273 -0.54(-1.33%)
Aug 08, 2017 40.35 40.68 40.33 40.56 796,852 +0.57(+1.43%)
Aug 07, 2017 39.89 40.05 39.89 39.99 797,798 -0.35(-0.87%)
Aug 04, 2017 40.36 40.43 40.20 40.34 546,489 +0.14(+0.35%)
Aug 03, 2017 39.94 40.22 39.76 40.20 673,886 +0.39(+0.98%)
Aug 02, 2017 40.16 40.20 39.72 39.81 1,094,003 -0.90(-2.21%)
Aug 01, 2017 41.49 41.63 40.30 40.71 1,112,779 -0.36(-0.88%)
Jul 31, 2017 41.13 41.33 40.99 41.07 578,515 +0.10(+0.24%)
Jul 28, 2017 40.98 40.99 40.78 40.97 583,414 -0.32(-0.78%)
Jul 27, 2017 41.17 41.65 41.13 41.29 1,455,803 +0.49(+1.20%)
Jul 26, 2017 40.60 40.80 40.50 40.80 494,339 +0.62(+1.54%)
Jul 25, 2017 40.32 40.35 40.05 40.18 830,555 -0.43(-1.06%)
Jul 24, 2017 40.45 40.64 40.30 40.61 766,393 -0.20(-0.49%)
Jul 21, 2017 40.63 40.82 40.59 40.81 611,194 +0.18(+0.44%)
Jul 20, 2017 40.75 40.51 40.63 794,429 +0.07(+0.17%)
Jul 19, 2017 40.31 40.69 40.23 40.56 1,153,446 +0.19(+0.47%)
Jul 18, 2017 40.10 40.40 40.10 40.37 474,191 +0.24(+0.60%)
Jul 17, 2017 40.21 40.39 40.08 40.13 535,933 -0.09(-0.22%)
Jul 14, 2017 39.99 40.22 39.91 40.22 529,402 +0.42(+1.06%)
Jul 13, 2017 39.68 39.85 39.52 39.80 523,736 +0.07(+0.18%)
Jul 12, 2017 39.58 39.80 39.49 39.73 999,201 +0.88(+2.27%)
Jul 11, 2017 38.65 38.88 38.51 38.85 1,290,762 +0.70(+1.83%)
Jul 10, 2017 37.83 38.16 37.82 38.15 804,537 +0.36(+0.95%)
Jul 07, 2017 37.59 37.86 37.32 37.79 1,141,425 +0.25(+0.67%)
Jul 06, 2017 37.59 37.65 37.43 37.54 646,785 -0.39(-1.03%)
Jul 05, 2017 37.71 37.95 37.64 37.93 1,021,268 -0.26(-0.68%)
Jul 03, 2017 38.33 38.37 38.13 38.19 632,747 +0.00(+0.00%)
Jun 30, 2017 38.47 38.47 38.18 38.19 925,890 -0.09(-0.24%)
Jun 29, 2017 38.78 38.86 37.99 38.28 802,590 -0.59(-1.52%)
Jun 28, 2017 38.69 38.88 38.41 38.87 847,009 +0.30(+0.78%)
Jun 27, 2017 38.67 38.94 38.57 38.57 1,067,387 -0.11(-0.28%)
Jun 26, 2017 38.62 38.93 38.62 38.68 1,065,275 +0.16(+0.42%)
Jun 23, 2017 38.46 38.54 38.25 38.52 483,980 +0.11(+0.29%)
Jun 22, 2017 38.38 38.54 38.38 38.41 401,368 +0.27(+0.71%)
Jun 21, 2017 38.04 38.16 38.01 38.14 486,377 -0.02(-0.05%)
Jun 20, 2017 38.46 38.49 38.14 38.16 563,318 -0.48(-1.24%)
Jun 19, 2017 38.51 38.83 38.49 38.64 1,399,765 +1.31(+3.51%)
Jun 16, 2017 37.42 37.42 37.16 37.33 809,114 -0.10(-0.27%)
Jun 15, 2017 37.31 37.49 37.16 37.43 996,276 +0.37(+1.00%)
Jun 14, 2017 37.34 37.34 36.93 37.06 748,662 +0.11(+0.30%)
Jun 13, 2017 36.87 36.99 36.78 36.95 817,097 -0.10(-0.27%)
Jun 12, 2017 36.97 37.09 36.56 37.05 1,263,776 +0.08(+0.22%)
Jun 09, 2017 37.28 37.67 36.91 36.97 2,285,846 -0.92(-2.43%)
Jun 08, 2017 37.58 37.93 37.43 37.89 1,143,408 +0.05(+0.13%)
Jun 07, 2017 38.09 38.09 37.81 37.84 1,060,512 -0.29(-0.76%)
Jun 06, 2017 37.95 38.24 37.92 38.13 883,361 +0.46(+1.22%)
Jun 05, 2017 37.75 37.88 37.66 37.67 717,372 -0.08(-0.21%)
Jun 02, 2017 37.33 37.75 37.19 37.75 1,375,159 +1.24(+3.40%)
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.