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 (%)
Oct 31, 2017 43.21 45.25 42.90 43.41 6,812,844 +4.56(+11.74%)
Oct 30, 2017 37.93 39.07 37.83 38.85 2,200,050 +1.02(+2.70%)
Oct 27, 2017 37.70 37.85 37.59 37.83 559,176 -0.03(-0.08%)
Oct 26, 2017 37.59 37.98 37.51 37.86 817,447 +0.70(+1.88%)
Oct 25, 2017 37.42 37.48 36.93 37.16 515,925 -0.54(-1.43%)
Oct 24, 2017 37.54 37.71 37.45 37.70 323,411 +0.19(+0.51%)
Oct 23, 2017 37.66 37.77 37.48 37.51 366,079 -0.04(-0.11%)
Oct 20, 2017 37.48 37.68 37.42 37.55 557,140 +0.11(+0.29%)
Oct 19, 2017 37.28 37.45 37.03 37.44 784,165 -0.02(-0.05%)
Oct 18, 2017 37.49 37.57 37.29 37.46 697,194 +0.51(+1.38%)
Oct 17, 2017 37.07 37.09 36.83 36.95 561,956 -0.10(-0.27%)
Oct 16, 2017 37.16 37.26 36.97 37.05 641,423 +0.23(+0.62%)
Oct 13, 2017 36.85 36.95 36.77 36.82 579,273 +0.50(+1.38%)
Oct 12, 2017 36.30 36.45 36.25 36.32 871,431 -0.30(-0.82%)
Oct 11, 2017 36.60 36.75 36.58 36.62 585,844 -0.09(-0.25%)
Oct 10, 2017 36.80 36.83 36.62 36.71 488,532 -0.33(-0.89%)
Oct 09, 2017 37.14 37.23 37.02 37.04 400,268 -0.04(-0.11%)
Oct 06, 2017 36.77 37.08 36.68 37.08 749,831 +0.12(+0.32%)
Oct 05, 2017 36.81 36.99 36.80 36.96 984,782 -0.57(-1.52%)
Oct 04, 2017 37.55 37.58 37.48 37.53 405,120 -0.02(-0.05%)
Oct 03, 2017 37.42 37.64 37.37 37.55 658,406 +0.23(+0.62%)
Oct 02, 2017 37.29 37.40 37.19 37.32 628,272 -0.02(-0.05%)
Sep 29, 2017 37.17 37.41 37.03 37.34 608,471 +0.62(+1.69%)
Sep 28, 2017 36.51 36.73 36.41 36.72 580,143 +0.23(+0.63%)
Sep 27, 2017 36.53 36.74 36.38 36.49 848,284 +0.03(+0.08%)
Sep 26, 2017 36.76 36.80 36.41 36.46 954,554 -0.51(-1.38%)
Sep 25, 2017 37.39 37.39 36.95 36.97 1,378,297 -0.53(-1.41%)
Sep 22, 2017 37.38 37.55 37.18 37.50 731,941 +0.04(+0.11%)
Sep 21, 2017 37.53 37.59 37.45 37.46 551,528 -0.30(-0.79%)
Sep 20, 2017 37.92 37.98 37.58 37.76 689,484 +0.10(+0.27%)
Sep 19, 2017 38.13 38.19 37.41 37.66 1,646,183 -0.73(-1.90%)
Sep 18, 2017 38.67 38.76 38.31 38.39 699,263 -0.27(-0.70%)
Sep 15, 2017 38.45 38.68 38.36 38.66 558,230 +0.30(+0.78%)
Sep 14, 2017 38.32 38.45 38.17 38.36 1,144,611 -1.38(-3.47%)
Sep 13, 2017 39.87 39.88 39.66 39.74 328,948 -0.44(-1.10%)
Sep 12, 2017 40.35 40.35 40.04 40.18 499,244 -0.17(-0.42%)
Sep 11, 2017 40.04 40.49 40.04 40.35 1,330,121 +0.42(+1.05%)
Sep 08, 2017 39.78 39.93 39.78 39.93 579,281 +0.50(+1.27%)
Sep 07, 2017 39.39 39.56 39.35 39.43 371,490 +0.10(+0.25%)
Sep 06, 2017 39.41 39.46 39.26 39.33 275,297 +0.00(+0.00%)
Sep 05, 2017 39.59 39.59 39.01 39.33 554,945 -0.39(-0.98%)
Sep 01, 2017 39.83 39.83 39.59 39.72 394,880 +0.09(+0.23%)
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%)
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.