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 30, 2016 28.03 28.03 28.03 0 -0.12(-0.43%)
Dec 29, 2016 28.18 28.26 28.12 28.15 431,469 -0.13(-0.46%)
Dec 28, 2016 28.50 28.50 28.27 28.28 355,875 -0.10(-0.35%)
Dec 27, 2016 28.30 28.48 28.29 28.38 402,466 -0.08(-0.28%)
Dec 23, 2016 28.46 28.46 28.46 0 +0.11(+0.39%)
Dec 22, 2016 28.49 28.57 28.29 28.35 852,313 -0.14(-0.49%)
Dec 21, 2016 28.55 28.63 28.47 28.49 404,629 -0.25(-0.87%)
Dec 20, 2016 28.71 28.82 28.65 28.74 356,621 -0.10(-0.35%)
Dec 19, 2016 28.78 29.00 28.76 28.84 711,086 +0.40(+1.41%)
Dec 16, 2016 28.43 28.53 28.35 28.44 869,372 -0.42(-1.46%)
Dec 15, 2016 28.77 28.98 28.71 28.86 765,945 +0.04(+0.14%)
Dec 14, 2016 29.28 29.32 28.81 28.82 876,314 -0.76(-2.57%)
Dec 13, 2016 29.44 29.73 29.44 29.58 806,192 +0.46(+1.58%)
Dec 12, 2016 29.24 29.29 29.07 29.12 1,055,098 -0.28(-0.95%)
Dec 09, 2016 29.44 29.56 29.39 29.40 895,962 +0.24(+0.82%)
Dec 08, 2016 28.74 29.20 28.74 29.16 2,028,024 +0.55(+1.92%)
Dec 07, 2016 28.25 28.61 28.15 28.61 789,676 +0.45(+1.60%)
Dec 06, 2016 28.09 28.20 28.07 28.16 656,355 +0.02(+0.07%)
Dec 05, 2016 27.99 28.23 27.98 28.14 940,635 +0.08(+0.29%)
Dec 02, 2016 27.87 28.17 27.72 28.06 952,644 -0.16(-0.57%)
Dec 01, 2016 28.50 28.59 28.13 28.22 1,456,827 -0.85(-2.92%)
Nov 30, 2016 29.35 29.35 29.07 29.07 750,148 -0.42(-1.42%)
Nov 29, 2016 29.38 29.63 29.30 29.49 443,370 -0.08(-0.27%)
Nov 28, 2016 29.53 29.59 29.41 29.57 468,218 +0.07(+0.24%)
Nov 25, 2016 29.51 29.54 29.41 29.50 316,928 -0.56(-1.86%)
Nov 23, 2016 30.06 30.06 30.06 0 -0.12(-0.40%)
Nov 22, 2016 30.23 30.27 30.03 30.18 829,769 +0.42(+1.41%)
Nov 21, 2016 29.65 29.78 29.62 29.76 563,618 +0.58(+1.99%)
Nov 18, 2016 29.45 29.46 29.14 29.18 883,741 -0.52(-1.75%)
Nov 17, 2016 29.59 29.74 29.50 29.70 700,524 +0.33(+1.12%)
Nov 16, 2016 29.56 29.56 29.29 29.37 778,727 -0.24(-0.81%)
Nov 15, 2016 29.54 29.71 29.49 29.61 814,971 -0.38(-1.27%)
Nov 14, 2016 30.15 30.21 29.90 29.99 1,026,433 -0.12(-0.40%)
Nov 11, 2016 30.04 30.17 29.89 30.11 1,132,989 +0.27(+0.90%)
Nov 10, 2016 30.17 30.36 29.72 29.84 2,614,654 -0.37(-1.22%)
Nov 09, 2016 29.92 30.47 29.78 30.21 1,158,948 -0.44(-1.44%)
Nov 08, 2016 30.31 30.89 30.29 30.65 1,130,971 +0.25(+0.82%)
Nov 07, 2016 30.34 30.52 30.25 30.40 2,213,037 -0.43(-1.39%)
Nov 04, 2016 30.80 31.10 30.77 30.83 1,142,090 -0.57(-1.82%)
Nov 03, 2016 31.52 31.56 31.34 31.40 984,325 +0.03(+0.10%)
Nov 02, 2016 31.53 31.68 31.31 31.37 1,881,276 +0.64(+2.08%)
Nov 01, 2016 31.58 31.83 30.38 30.73 2,555,192 -0.60(-1.92%)
Oct 31, 2016 31.61 31.62 31.12 31.33 1,567,905 -0.16(-0.51%)
Oct 28, 2016 31.47 31.69 31.35 31.49 1,106,940 -0.04(-0.13%)
Oct 27, 2016 31.74 31.83 31.51 31.53 747,767 -0.31(-0.97%)
Oct 26, 2016 31.69 32.07 31.66 31.84 1,381,346 -0.01(-0.03%)
Oct 25, 2016 31.84 31.92 31.73 31.85 833,352 -0.29(-0.90%)
Oct 24, 2016 32.22 32.29 32.10 32.14 557,880 +0.03(+0.09%)
Oct 21, 2016 32.07 32.21 31.99 32.11 1,074,129 -0.61(-1.86%)
Oct 20, 2016 32.73 32.86 32.56 32.72 491,870 -0.19(-0.58%)
Oct 19, 2016 33.03 33.07 32.90 32.91 612,176 -0.59(-1.76%)
Oct 18, 2016 33.35 33.67 33.30 33.50 657,098 +0.71(+2.17%)
Oct 17, 2016 32.83 32.95 32.72 32.79 484,690 -0.10(-0.30%)
Oct 14, 2016 33.21 33.22 32.86 32.89 1,168,885 -0.38(-1.14%)
Oct 13, 2016 32.91 33.29 32.80 33.27 1,451,780 +0.57(+1.74%)
Oct 12, 2016 32.75 32.78 32.61 32.70 566,502 -0.08(-0.24%)
Oct 11, 2016 32.88 32.94 32.73 32.78 710,658 +0.05(+0.15%)
Oct 10, 2016 32.69 33.01 32.60 32.73 648,908 +0.20(+0.61%)
Oct 07, 2016 32.57 32.63 32.31 32.53 547,968 -0.19(-0.58%)
Oct 06, 2016 32.67 32.80 32.57 32.72 815,833 -0.22(-0.67%)
Oct 05, 2016 33.02 33.13 32.92 32.94 554,669 +0.20(+0.61%)
Oct 04, 2016 33.08 33.10 32.69 32.74 988,573 -0.36(-1.09%)
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.