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, 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%)
Jun 01, 2017 36.39 36.53 36.32 36.51 1,132,288 -0.11(-0.30%)
May 31, 2017 36.62 36.67 36.45 36.62 1,044,626 +0.14(+0.38%)
May 30, 2017 36.54 36.70 36.39 36.48 2,067,934 -0.20(-0.55%)
May 26, 2017 36.25 36.82 36.25 36.68 2,708,823 +0.51(+1.41%)
May 25, 2017 35.98 36.21 35.80 36.17 1,717,712 +0.15(+0.42%)
May 24, 2017 35.72 36.05 35.67 36.02 1,047,145 +0.47(+1.32%)
May 23, 2017 35.67 35.76 35.51 35.55 537,672 +0.02(+0.06%)
May 22, 2017 35.46 35.57 35.38 35.53 644,496 -0.13(-0.36%)
May 19, 2017 35.48 35.73 35.42 35.66 971,041 +0.34(+0.96%)
May 18, 2017 35.27 35.40 35.12 35.32 948,901 -0.04(-0.11%)
May 17, 2017 35.75 35.91 35.34 35.36 1,433,531 -0.11(-0.31%)
May 16, 2017 35.59 35.61 35.37 35.47 742,799 +0.11(+0.31%)
May 15, 2017 35.36 35.39 35.21 35.36 768,039 -0.19(-0.53%)
May 12, 2017 35.54 35.62 35.47 35.55 529,484 -0.04(-0.11%)
May 11, 2017 35.56 35.66 35.41 35.59 696,158 -0.01(-0.03%)
May 10, 2017 35.72 35.73 35.56 35.60 893,936 +0.19(+0.54%)
May 09, 2017 35.33 35.52 35.33 35.41 1,016,146 +0.25(+0.71%)
May 08, 2017 35.11 35.26 35.06 35.16 828,103 +0.38(+1.09%)
May 05, 2017 34.50 34.85 34.50 34.78 881,544 +0.19(+0.55%)
May 04, 2017 34.50 34.61 34.45 34.59 657,660 -0.02(-0.06%)
May 03, 2017 34.66 34.74 34.47 34.61 855,895 -0.13(-0.37%)
May 02, 2017 34.43 34.74 34.39 34.74 986,482 +0.06(+0.17%)
May 01, 2017 34.64 34.84 34.59 34.68 830,455 +0.16(+0.46%)
Apr 28, 2017 34.35 34.59 34.17 34.52 976,828 +0.80(+2.37%)
Apr 27, 2017 33.65 33.77 33.46 33.72 717,878 +0.14(+0.42%)
Apr 26, 2017 33.55 33.68 33.45 33.58 865,153 -0.07(-0.21%)
Apr 25, 2017 33.82 33.84 33.60 33.65 892,374 -0.17(-0.50%)
Apr 24, 2017 33.96 33.97 33.67 33.82 1,472,273 +0.14(+0.42%)
Apr 21, 2017 34.03 34.03 33.29 33.68 2,161,036 +0.85(+2.59%)
Apr 20, 2017 32.73 32.87 32.64 32.83 1,241,017 +0.86(+2.69%)
Apr 19, 2017 32.11 32.21 31.93 31.97 918,736 +0.29(+0.92%)
Apr 18, 2017 31.68 31.68 31.51 31.68 550,974 -0.16(-0.50%)
Apr 17, 2017 31.78 31.84 31.70 31.84 515,456 +0.52(+1.66%)
Apr 13, 2017 31.34 31.45 31.32 31.32 540,813 -0.16(-0.51%)
Apr 12, 2017 31.57 31.63 31.36 31.48 618,223 -0.37(-1.16%)
Apr 11, 2017 31.92 31.92 31.71 31.85 930,386 -0.08(-0.25%)
Apr 10, 2017 32.01 32.05 31.82 31.93 530,485 -0.15(-0.47%)
Apr 07, 2017 32.09 32.14 31.98 32.08 523,459 -0.13(-0.40%)
Apr 06, 2017 32.30 32.32 32.17 32.21 518,489 -0.55(-1.68%)
Apr 05, 2017 32.92 33.00 32.74 32.76 714,689 -0.37(-1.12%)
Apr 04, 2017 33.14 33.19 32.99 33.13 591,648 +0.11(+0.33%)
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.