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 30, 2008 30.06 30.99 30.02 30.87 901,806 +0.11(+0.36%)
Sep 29, 2008 31.73 32.10 29.89 30.76 884,587 -1.65(-5.09%)
Sep 26, 2008 31.25 32.52 29.71 32.41 0 +0.18(+0.56%)
Sep 25, 2008 31.83 32.44 31.82 32.23 934,335 +0.46(+1.45%)
Sep 24, 2008 32.87 32.87 31.44 31.77 1,144,572 +0.43(+1.37%)
Sep 23, 2008 32.03 32.70 31.19 31.34 1,350,236 -0.95(-2.94%)
Sep 22, 2008 32.23 33.03 32.16 32.29 603,197 -0.34(-1.04%)
Sep 19, 2008 32.70 33.00 31.30 32.63 0 +0.86(+2.71%)
Sep 18, 2008 31.21 32.03 30.61 31.77 1,666,034 -0.23(-0.72%)
Sep 17, 2008 33.21 33.21 31.77 32.00 1,749,109 -1.67(-4.96%)
Sep 16, 2008 33.01 33.89 32.86 33.67 1,097,821 -0.05(-0.15%)
Sep 15, 2008 33.49 34.17 33.33 33.72 1,013,327 -1.18(-3.38%)
Sep 12, 2008 34.99 35.14 34.02 34.90 0 +0.15(+0.43%)
Sep 11, 2008 34.17 34.81 34.01 34.75 1,439,089 -0.61(-1.73%)
Sep 10, 2008 35.98 35.98 35.09 35.36 779,515 -0.06(-0.17%)
Sep 09, 2008 36.03 36.70 35.30 35.42 1,121,642 -1.56(-4.22%)
Sep 08, 2008 36.56 37.04 36.39 36.98 524,725 +0.92(+2.55%)
Sep 05, 2008 36.39 36.39 35.62 36.06 0 -0.74(-2.01%)
Sep 04, 2008 37.45 37.45 36.65 36.80 931,569 -0.86(-2.28%)
Sep 03, 2008 37.32 37.77 37.28 37.66 489,022 -0.02(-0.05%)
Sep 02, 2008 37.53 38.52 37.48 37.68 686,946 -0.52(-1.36%)
Aug 29, 2008 38.27 38.55 38.20 38.20 0 -0.47(-1.22%)
Aug 28, 2008 38.61 38.80 38.26 38.67 345,316 +0.35(+0.91%)
Aug 27, 2008 38.97 38.97 38.10 38.32 445,015 -0.20(-0.52%)
Aug 26, 2008 38.51 38.66 38.33 38.52 438,198 -0.08(-0.21%)
Aug 25, 2008 38.84 38.88 38.24 38.60 612,876 +0.22(+0.57%)
Aug 22, 2008 39.00 39.00 37.90 38.38 0 +0.62(+1.64%)
Aug 21, 2008 37.63 37.88 37.33 37.76 416,128 +0.10(+0.27%)
Aug 20, 2008 37.92 37.92 37.31 37.66 584,489 -0.49(-1.28%)
Aug 19, 2008 39.03 39.03 37.86 38.15 836,084 -0.88(-2.25%)
Aug 18, 2008 39.25 39.40 38.73 39.03 788,708 +0.66(+1.72%)
Aug 15, 2008 38.55 38.55 37.99 38.37 0 +0.25(+0.66%)
Aug 14, 2008 38.54 38.54 37.68 38.12 621,436 -0.23(-0.60%)
Aug 13, 2008 38.90 38.90 38.13 38.35 608,238 -0.87(-2.22%)
Aug 12, 2008 39.39 39.47 39.06 39.22 632,300 -0.65(-1.63%)
Aug 11, 2008 39.41 40.15 39.41 39.87 810,471 +0.59(+1.50%)
Aug 08, 2008 38.06 39.37 38.06 39.28 815,818 +0.79(+2.05%)
Aug 07, 2008 38.99 38.99 38.32 38.49 657,924 -0.98(-2.48%)
Aug 06, 2008 38.95 39.48 38.95 39.47 738,939 +1.08(+2.81%)
Aug 05, 2008 37.21 38.39 37.21 38.39 565,936 +1.37(+3.70%)
Aug 04, 2008 37.03 37.30 36.90 37.02 446,950 -0.81(-2.14%)
Aug 01, 2008 37.80 38.22 37.60 37.83 872,615 +0.16(+0.42%)
Jul 31, 2008 37.54 37.99 37.49 37.67 1,523,473 +0.13(+0.35%)
Jul 30, 2008 37.63 37.73 37.20 37.54 2,172,678 -0.14(-0.37%)
Jul 29, 2008 37.68 38.70 37.26 37.68 2,640,162 -2.25(-5.63%)
Jul 28, 2008 40.61 40.75 39.93 39.93 424,832 -0.88(-2.16%)
Jul 25, 2008 41.00 41.08 40.47 40.81 855,173 -0.72(-1.73%)
Jul 24, 2008 41.56 42.07 41.44 41.53 654,321 +0.47(+1.14%)
Jul 23, 2008 41.19 41.52 40.89 41.06 770,944 -0.44(-1.06%)
Jul 22, 2008 41.40 41.59 40.58 41.50 874,313 +0.08(+0.19%)
Jul 21, 2008 41.38 41.91 41.32 41.42 677,599 -0.03(-0.07%)
Jul 18, 2008 41.12 41.63 40.84 41.45 1,019,364 -0.81(-1.92%)
Jul 17, 2008 42.49 42.49 41.78 42.26 779,475 +0.71(+1.71%)
Jul 16, 2008 41.00 41.55 40.65 41.55 850,984 +1.17(+2.90%)
Jul 15, 2008 39.77 40.89 39.73 40.38 818,322 +0.06(+0.15%)
Jul 14, 2008 41.49 41.49 40.08 40.32 783,030 -0.14(-0.35%)
Jul 11, 2008 40.02 40.64 39.80 40.46 1,315,687 -0.71(-1.72%)
Jul 10, 2008 40.80 41.25 40.55 41.17 737,208 +0.75(+1.86%)
Jul 09, 2008 40.80 41.47 40.36 40.42 1,252,184 -1.53(-3.65%)
Jul 08, 2008 41.59 42.08 41.28 41.95 1,208,061 -1.00(-2.33%)
Jul 07, 2008 43.41 43.51 42.64 42.95 567,857 -0.02(-0.05%)
Jul 04, 2008 42.87 43.65 42.87 42.97 504,482 +0.00(+0.00%)
Jul 03, 2008 42.87 43.65 42.87 42.97 504,482 +0.37(+0.87%)
Jul 02, 2008 43.30 43.39 42.50 42.60 613,838 -0.60(-1.39%)
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.