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 28, 2010 30.78 31.30 30.73 30.78 860,185 -0.87(-2.75%)
May 27, 2010 31.01 31.71 31.01 31.65 1,423,868 +1.26(+4.15%)
May 26, 2010 30.36 31.16 30.30 30.39 1,584,520 -0.51(-1.65%)
May 25, 2010 30.07 30.98 29.85 30.90 1,709,955 -0.47(-1.50%)
May 24, 2010 31.79 31.81 31.29 31.37 1,169,701 -0.89(-2.76%)
May 21, 2010 31.89 32.30 31.61 32.26 1,857,736 +1.59(+5.18%)
May 20, 2010 30.51 31.13 30.43 30.67 2,407,259 -1.06(-3.34%)
May 19, 2010 31.60 31.92 31.35 31.73 2,948,047 +1.31(+4.31%)
May 18, 2010 30.68 31.04 30.34 30.42 1,409,248 -0.25(-0.82%)
May 17, 2010 30.49 30.83 30.06 30.67 1,229,126 -0.52(-1.67%)
May 14, 2010 31.19 31.75 30.79 31.19 1,728,476 -0.34(-1.08%)
May 13, 2010 33.20 33.29 31.42 31.53 2,843,684 -1.71(-5.14%)
May 12, 2010 32.89 33.57 32.89 33.24 1,102,060 -0.33(-0.98%)
May 11, 2010 34.01 34.08 33.57 33.57 881,959 -0.74(-2.16%)
May 10, 2010 34.32 34.33 34.05 34.31 1,530,686 +1.41(+4.29%)
May 07, 2010 33.19 33.41 32.20 32.90 1,399,265 -0.30(-0.90%)
May 06, 2010 33.50 33.72 31.00 33.20 100 +0.31(+0.94%)
May 05, 2010 33.30 33.44 32.89 32.89 1,242,876 -0.59(-1.76%)
May 04, 2010 34.07 34.11 33.17 33.48 995,077 -1.16(-3.35%)
May 03, 2010 34.29 34.70 34.24 34.64 657,944 +0.42(+1.23%)
Apr 30, 2010 34.88 34.88 34.16 34.22 933,669 -1.12(-3.17%)
Apr 29, 2010 34.99 35.37 34.89 35.34 794,773 +0.64(+1.84%)
Apr 28, 2010 35.25 35.25 34.59 34.70 951,556 -0.55(-1.56%)
Apr 27, 2010 35.76 35.90 35.20 35.25 1,829,685 +0.18(+0.51%)
Apr 26, 2010 34.93 35.31 34.92 35.07 519,195 +0.09(+0.26%)
Apr 23, 2010 34.64 34.98 34.61 34.98 711,070 -0.15(-0.43%)
Apr 22, 2010 34.83 35.18 34.60 35.13 949,616 -0.36(-1.01%)
Apr 21, 2010 35.58 35.70 35.38 35.49 824,888 -0.18(-0.50%)
Apr 20, 2010 35.87 35.99 35.59 35.67 1,183,909 -0.44(-1.22%)
Apr 19, 2010 35.56 36.27 35.66 36.11 915,087 +0.55(+1.55%)
Apr 16, 2010 36.41 36.45 35.35 35.56 1,227,552 -1.13(-3.08%)
Apr 15, 2010 36.59 36.91 36.49 36.69 529,512 -0.31(-0.84%)
Apr 14, 2010 36.54 37.00 36.39 37.00 703,913 +0.40(+1.09%)
Apr 13, 2010 36.50 36.64 36.42 36.60 805,663 +0.06(+0.16%)
Apr 12, 2010 36.49 36.84 36.49 36.54 487,851 -0.27(-0.73%)
Apr 09, 2010 36.71 36.91 36.50 36.81 622,656 -0.04(-0.11%)
Apr 08, 2010 36.52 36.90 36.27 36.85 561,594 -0.02(-0.05%)
Apr 07, 2010 36.96 37.04 36.62 36.87 1,397,487 -0.55(-1.47%)
Apr 06, 2010 37.16 37.60 37.08 37.42 1,107,479 -0.97(-2.53%)
Apr 05, 2010 38.30 38.63 38.20 38.39 583,831 -0.03(-0.08%)
Apr 01, 2010 38.49 38.42 38.42 38.42 861,000 +0.10(+0.26%)
Mar 31, 2010 38.35 38.63 38.25 38.32 672,525 -0.52(-1.34%)
Mar 30, 2010 38.72 38.93 38.58 38.84 561,657 +0.41(+1.07%)
Mar 29, 2010 38.29 38.47 38.11 38.43 515,534 +0.21(+0.55%)
Mar 26, 2010 38.16 38.41 37.92 38.22 681,203 +0.56(+1.49%)
Mar 25, 2010 38.10 38.17 37.64 37.66 1,279,636 -1.04(-2.69%)
Mar 24, 2010 39.00 39.15 38.54 38.70 1,164,734 -1.74(-4.30%)
Mar 23, 2010 40.11 40.45 39.98 40.44 2,958,728 +1.60(+4.12%)
Mar 22, 2010 38.39 38.95 38.32 38.84 660,310 +0.20(+0.52%)
Mar 19, 2010 38.36 38.83 38.38 38.64 849,313 +0.28(+0.73%)
Mar 18, 2010 38.03 38.41 38.00 38.36 1,145,999 +0.56(+1.48%)
Mar 17, 2010 37.57 37.90 37.65 37.80 404,055 +0.23(+0.61%)
Mar 16, 2010 37.42 37.66 37.34 37.57 518,547 -0.04(-0.11%)
Mar 15, 2010 37.43 37.73 37.41 37.61 601,670 +0.27(+0.72%)
Mar 12, 2010 37.45 37.63 37.28 37.34 786,959 -0.83(-2.17%)
Mar 11, 2010 37.74 38.19 37.74 38.17 939,807 +0.52(+1.38%)
Mar 10, 2010 37.44 37.86 37.32 37.65 938,416 +0.50(+1.35%)
Mar 09, 2010 36.82 37.33 36.82 37.15 820,450 +0.40(+1.09%)
Mar 08, 2010 36.76 36.89 36.62 36.75 1,354,544 +0.41(+1.13%)
Mar 05, 2010 35.89 36.38 35.80 36.34 1,612,378 +1.30(+3.71%)
Mar 04, 2010 35.43 35.43 34.92 35.04 542,625 -0.46(-1.30%)
Mar 03, 2010 35.32 35.71 35.17 35.50 601,748 +0.63(+1.81%)
Mar 02, 2010 34.73 35.16 34.73 34.87 648,445 +0.07(+0.20%)
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.