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 (%)
May 31, 2019 47.98 48.10 47.71 48.00 1,085,100 -0.53(-1.09%)
May 30, 2019 48.55 48.79 48.30 48.53 613,096 +0.30(+0.62%)
May 29, 2019 48.46 48.47 48.01 48.23 861,189 -0.94(-1.91%)
May 28, 2019 49.71 49.73 49.09 49.17 864,709 +0.19(+0.39%)
May 24, 2019 48.67 49.18 48.67 48.98 809,000 +0.64(+1.32%)
May 23, 2019 48.48 48.57 48.13 48.34 1,851,761 -2.15(-4.26%)
May 22, 2019 50.63 50.72 50.37 50.49 1,127,776 -0.54(-1.06%)
May 21, 2019 51.23 51.23 50.56 51.03 1,450,757 -1.17(-2.24%)
May 20, 2019 52.54 52.88 52.01 52.20 2,019,939 -0.41(-0.78%)
May 17, 2019 53.22 53.61 52.38 52.61 3,318,200 +0.61(+1.17%)
May 16, 2019 50.92 52.33 50.25 52.00 5,301,559 +2.06(+4.12%)
May 15, 2019 49.48 50.08 49.03 49.94 2,177,879 +1.50(+3.10%)
May 14, 2019 48.15 48.54 48.05 48.44 1,146,136 +0.41(+0.85%)
May 13, 2019 48.50 48.66 47.87 48.03 1,475,677 -1.67(-3.36%)
May 10, 2019 48.99 49.86 48.40 49.70 2,148,000 +0.95(+1.95%)
May 09, 2019 48.12 49.10 48.10 48.75 1,903,291 +0.00(+0.00%)
May 08, 2019 48.65 49.08 48.40 48.75 1,220,429 -0.14(-0.29%)
May 07, 2019 49.01 49.25 48.61 48.89 3,310,708 -2.33(-4.55%)
May 06, 2019 51.15 51.49 50.60 51.22 2,225,356 -1.03(-1.97%)
May 03, 2019 51.63 52.47 51.50 52.25 2,704,900 +0.79(+1.54%)
May 02, 2019 51.27 51.76 51.05 51.46 1,349,765 +0.10(+0.19%)
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.