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, 2018 48.04 48.12 47.24 47.60 871,022 +0.14(+0.29%)
Dec 28, 2018 47.92 48.02 47.17 47.46 616,420 -0.38(-0.80%)
Dec 27, 2018 46.93 47.84 46.39 47.84 817,561 +0.90(+1.91%)
Dec 26, 2018 46.12 47.00 45.20 46.95 1,168,144 +1.72(+3.79%)
Dec 24, 2018 45.42 45.91 44.99 45.23 819,189 -0.84(-1.82%)
Dec 21, 2018 46.71 47.23 46.03 46.07 1,258,402 -1.52(-3.19%)
Dec 20, 2018 47.91 48.50 47.04 47.59 1,331,398 -0.48(-1.00%)
Dec 19, 2018 48.69 49.27 47.66 48.07 1,448,563 -0.62(-1.28%)
Dec 18, 2018 49.31 49.50 48.54 48.69 1,180,648 -1.09(-2.20%)
Dec 17, 2018 50.47 50.55 49.55 49.79 721,699 -0.78(-1.54%)
Dec 14, 2018 50.88 51.18 50.43 50.56 761,371 -0.90(-1.74%)
Dec 13, 2018 51.85 52.05 51.29 51.46 628,661 -0.41(-0.80%)
Dec 12, 2018 51.82 52.56 51.69 51.88 940,077 +1.45(+2.87%)
Dec 11, 2018 50.90 51.07 50.18 50.43 1,840,378 +0.04(+0.08%)
Dec 10, 2018 49.93 50.55 49.45 50.39 1,038,688 -0.02(-0.04%)
Dec 07, 2018 51.26 51.58 50.29 50.41 644,112 -0.72(-1.41%)
Dec 06, 2018 49.94 51.19 49.91 51.13 794,659 +0.34(+0.68%)
Dec 04, 2018 52.34 52.46 50.71 50.78 1,129,174 -2.62(-4.91%)
Dec 03, 2018 53.31 53.57 53.11 53.40 1,098,284 +1.33(+2.56%)
Nov 30, 2018 52.12 52.54 51.84 52.07 821,015 +0.93(+1.81%)
Nov 29, 2018 51.37 51.51 50.88 51.15 1,115,763 -1.02(-1.95%)
Nov 28, 2018 51.09 52.17 50.72 52.16 1,056,911 +1.52(+3.00%)
Nov 27, 2018 50.41 50.89 50.16 50.64 970,702 +0.35(+0.69%)
Nov 26, 2018 49.83 50.41 49.72 50.30 1,298,749 +1.31(+2.68%)
Nov 23, 2018 49.15 49.59 48.96 48.99 367,803 -0.82(-1.64%)
Nov 21, 2018 49.81 49.81 49.81 0 +0.98(+2.00%)
Nov 20, 2018 49.01 49.40 48.62 48.83 1,433,092 -1.44(-2.86%)
Nov 19, 2018 51.15 51.33 50.20 50.27 1,602,442 +0.18(+0.35%)
Nov 16, 2018 49.38 50.26 49.33 50.09 846,779 -0.83(-1.63%)
Nov 15, 2018 49.98 51.05 49.88 50.92 723,049 +0.50(+1.00%)
Nov 14, 2018 50.86 50.93 50.00 50.42 884,377 -0.10(-0.20%)
Nov 13, 2018 50.73 51.19 50.37 50.52 963,475 -0.29(-0.56%)
Nov 12, 2018 51.94 51.97 50.72 50.80 1,668,110 -2.50(-4.70%)
Nov 09, 2018 53.41 53.57 53.00 53.31 971,443 -0.34(-0.62%)
Nov 08, 2018 54.16 54.23 53.31 53.64 1,092,043 -0.84(-1.54%)
Nov 07, 2018 53.72 54.69 53.49 54.48 1,639,301 +1.74(+3.29%)
Nov 06, 2018 52.86 53.11 52.48 52.74 721,252 +0.18(+0.34%)
Nov 05, 2018 52.98 52.98 52.42 52.57 972,651 -0.34(-0.63%)
Nov 02, 2018 53.94 54.13 52.53 52.90 1,585,835 -1.97(-3.59%)
Nov 01, 2018 54.70 54.90 54.12 54.87 1,560,412 +1.51(+2.83%)
Oct 31, 2018 53.51 53.71 52.94 53.36 1,792,210 +0.69(+1.31%)
Oct 30, 2018 53.24 54.11 52.25 52.67 2,747,930 +2.40(+4.76%)
Oct 29, 2018 51.91 52.22 49.60 50.28 2,605,808 -1.39(-2.69%)
Oct 26, 2018 51.29 52.00 51.01 51.67 2,766,335 -1.05(-2.00%)
Oct 25, 2018 52.24 53.11 51.90 52.72 1,844,728 +0.39(+0.75%)
Oct 24, 2018 54.22 54.23 52.32 52.33 1,612,684 -1.96(-3.61%)
Oct 23, 2018 53.73 54.47 52.60 54.29 1,482,762 -0.70(-1.27%)
Oct 22, 2018 55.21 55.35 54.69 54.99 510,353 +0.11(+0.20%)
Oct 19, 2018 55.68 55.87 54.86 54.88 780,238 -0.35(-0.64%)
Oct 18, 2018 56.39 56.39 54.82 55.24 1,780,603 -1.84(-3.23%)
Oct 17, 2018 57.07 57.30 56.60 57.08 1,176,921 +0.39(+0.70%)
Oct 16, 2018 56.09 56.72 55.99 56.69 1,358,700 +1.23(+2.22%)
Oct 15, 2018 54.77 55.83 54.64 55.45 1,423,825 +0.73(+1.33%)
Oct 12, 2018 54.95 55.38 54.11 54.72 1,432,262 -0.01(-0.02%)
Oct 11, 2018 55.20 55.82 54.42 54.73 1,315,404 -0.57(-1.03%)
Oct 10, 2018 57.04 57.07 55.25 55.31 1,634,540 -1.84(-3.23%)
Oct 09, 2018 56.99 57.41 56.96 57.15 1,084,792 +0.89(+1.58%)
Oct 08, 2018 56.09 56.52 55.65 56.26 951,353 -0.16(-0.28%)
Oct 05, 2018 56.93 57.09 55.99 56.42 786,831 +0.16(+0.28%)
Oct 04, 2018 57.33 57.35 55.90 56.26 1,861,661 -1.23(-2.14%)
Oct 03, 2018 57.82 57.84 57.44 57.49 993,540 -1.48(-2.51%)
Oct 02, 2018 59.25 59.32 58.87 58.97 737,955 -0.75(-1.25%)
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.