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 (%)
Dec 31, 2013 17.50 17.29 17.29 17.29 1,570,900 -0.17(-0.97%)
Dec 30, 2013 17.33 17.47 17.19 17.46 2,027,218 +0.37(+2.17%)
Dec 27, 2013 17.06 17.25 17.03 17.09 2,892,628 -0.22(-1.27%)
Dec 26, 2013 17.40 17.48 17.29 17.31 2,034,541 -0.14(-0.80%)
Dec 24, 2013 17.42 17.50 17.42 17.45 923,502 -0.31(-1.75%)
Dec 23, 2013 17.67 17.85 17.58 17.76 1,067,330 +0.20(+1.14%)
Dec 20, 2013 17.58 17.64 17.48 17.56 2,155,413 +0.08(+0.46%)
Dec 19, 2013 17.48 17.55 17.41 17.48 1,007,311 -0.07(-0.40%)
Dec 18, 2013 17.31 17.60 17.23 17.55 2,233,502 +0.30(+1.74%)
Dec 17, 2013 17.30 17.34 17.23 17.25 1,510,921 -0.25(-1.43%)
Dec 16, 2013 17.60 17.62 17.45 17.50 1,715,173 -0.01(-0.06%)
Dec 13, 2013 17.56 17.66 17.48 17.51 2,214,119 -0.16(-0.91%)
Dec 12, 2013 17.66 17.69 17.52 17.67 2,581,942 +0.23(+1.32%)
Dec 11, 2013 17.75 17.77 17.40 17.44 2,459,808 -0.18(-1.02%)
Dec 10, 2013 17.63 17.71 17.51 17.62 1,956,426 -0.35(-1.95%)
Dec 09, 2013 18.14 18.15 17.89 17.97 1,439,630 -0.13(-0.72%)
Dec 06, 2013 18.06 18.16 18.01 18.10 1,127,309 +0.31(+1.74%)
Dec 05, 2013 17.87 17.92 17.75 17.79 1,454,488 -0.10(-0.56%)
Dec 04, 2013 18.03 18.03 17.75 17.89 2,945,524 -0.52(-2.82%)
Dec 03, 2013 18.45 18.46 18.32 18.41 1,702,708 -0.19(-1.02%)
Dec 02, 2013 18.49 18.75 18.46 18.60 2,241,301 +0.30(+1.64%)
Nov 29, 2013 18.39 18.52 18.26 18.30 1,561,337 -0.23(-1.24%)
Nov 27, 2013 18.36 18.62 18.36 18.53 1,772,798 +0.37(+2.04%)
Nov 26, 2013 18.18 18.23 18.04 18.16 3,259,058 -0.01(-0.06%)
Nov 25, 2013 18.42 18.44 18.14 18.17 3,907,681 -0.13(-0.71%)
Nov 22, 2013 18.62 18.65 18.27 18.30 3,226,513 -0.35(-1.88%)
Nov 21, 2013 18.77 18.80 18.62 18.65 3,632,370 +0.12(+0.65%)
Nov 20, 2013 18.69 18.74 18.47 18.53 2,500,433 -0.17(-0.91%)
Nov 19, 2013 18.77 18.85 18.63 18.70 2,972,867 -0.02(-0.11%)
Nov 18, 2013 19.05 19.16 18.66 18.72 5,411,282 +0.22(+1.19%)
Nov 15, 2013 18.58 18.64 18.39 18.50 4,038,506 -0.15(-0.80%)
Nov 14, 2013 18.43 18.77 18.20 18.65 8,159,075 +0.71(+3.96%)
Nov 13, 2013 17.56 17.98 17.47 17.94 5,315,279 +0.71(+4.12%)
Nov 12, 2013 17.03 17.31 17.01 17.23 4,185,314 +0.62(+3.73%)
Nov 11, 2013 16.68 16.74 16.52 16.61 3,304,220 -0.13(-0.78%)
Nov 08, 2013 16.89 16.92 16.66 16.74 3,312,912 -0.12(-0.71%)
Nov 07, 2013 17.15 17.31 16.82 16.86 3,417,833 -0.21(-1.23%)
Nov 06, 2013 17.02 17.12 16.98 17.07 2,179,413 +0.22(+1.31%)
Nov 05, 2013 17.05 17.05 16.79 16.85 4,160,829 -0.23(-1.35%)
Nov 04, 2013 16.85 17.19 16.62 17.08 3,705,518 +0.33(+1.97%)
Nov 01, 2013 17.01 17.01 16.71 16.75 5,030,008 -0.50(-2.90%)
Oct 31, 2013 18.02 18.02 16.66 17.25 11,273,535 -2.17(-11.17%)
Oct 30, 2013 19.48 19.61 19.35 19.42 1,799,313 -0.06(-0.31%)
Oct 29, 2013 19.51 19.62 19.42 19.48 1,637,691 -0.03(-0.15%)
Oct 28, 2013 19.50 19.57 19.36 19.51 1,460,218 +0.25(+1.30%)
Oct 25, 2013 19.25 19.39 19.20 19.26 1,558,192 +0.12(+0.63%)
Oct 24, 2013 19.20 19.30 19.07 19.14 3,696,112 -0.34(-1.75%)
Oct 23, 2013 19.63 19.63 19.34 19.48 3,179,728 -0.31(-1.57%)
Oct 22, 2013 19.77 19.85 19.63 19.79 1,795,912 +0.11(+0.56%)
Oct 21, 2013 19.67 19.71 19.55 19.68 2,291,041 +0.07(+0.36%)
Oct 18, 2013 19.87 19.88 19.50 19.61 3,431,961 -0.42(-2.10%)
Oct 17, 2013 19.75 20.06 19.71 20.03 1,882,710 +0.27(+1.37%)
Oct 16, 2013 19.63 19.80 19.60 19.76 2,885,533 +0.06(+0.30%)
Oct 15, 2013 19.86 19.90 19.59 19.70 2,069,588 -0.23(-1.15%)
Oct 14, 2013 19.80 20.06 19.65 19.93 1,593,286 -0.03(-0.15%)
Oct 11, 2013 19.60 20.00 19.60 19.96 2,929,294 +0.39(+1.99%)
Oct 10, 2013 19.59 19.62 19.23 19.57 4,564,976 -0.18(-0.91%)
Oct 09, 2013 19.83 19.86 19.51 19.75 2,171,617 +0.14(+0.71%)
Oct 08, 2013 19.95 19.96 19.42 19.61 2,846,376 -0.66(-3.26%)
Oct 07, 2013 20.47 20.55 20.23 20.27 2,573,022 -0.60(-2.87%)
Oct 04, 2013 20.73 20.93 20.69 20.87 760,868 -0.04(-0.19%)
Oct 03, 2013 21.16 21.16 20.82 20.91 2,193,573 -0.29(-1.37%)
Oct 02, 2013 21.12 21.20 20.91 21.20 1,407,228 -0.20(-0.93%)
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.