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 (%)
Jan 29, 2010 33.47 33.89 33.21 33.23 936,217 -0.57(-1.69%)
Jan 28, 2010 34.31 34.40 33.55 33.80 1,173,995 +0.56(+1.68%)
Jan 27, 2010 33.00 33.44 32.66 33.24 1,413,664 -0.26(-0.78%)
Jan 26, 2010 33.74 33.94 33.35 33.50 1,214,623 -1.30(-3.74%)
Jan 25, 2010 34.88 34.99 34.45 34.80 971,357 +0.62(+1.81%)
Jan 22, 2010 34.67 34.85 34.12 34.18 1,625,557 -0.18(-0.52%)
Jan 21, 2010 34.75 34.95 34.06 34.36 1,575,733 +1.11(+3.34%)
Jan 20, 2010 33.51 33.52 32.98 33.25 1,035,733 -0.74(-2.18%)
Jan 19, 2010 33.59 34.11 33.49 33.99 615,254 +0.65(+1.95%)
Jan 15, 2010 33.54 33.34 33.34 33.34 985,400 -0.39(-1.16%)
Jan 14, 2010 33.59 34.10 33.40 33.73 1,267,202 +0.57(+1.72%)
Jan 13, 2010 32.78 33.30 32.63 33.16 2,302,948 +1.59(+5.04%)
Jan 12, 2010 31.47 31.70 31.45 31.57 1,160,930 +0.97(+3.17%)
Jan 11, 2010 30.72 30.75 30.39 30.60 603,165 +0.19(+0.62%)
Jan 08, 2010 30.04 30.47 29.93 30.41 574,036 +0.61(+2.05%)
Jan 07, 2010 29.74 29.87 29.59 29.80 645,265 -0.05(-0.17%)
Jan 06, 2010 29.88 29.95 29.66 29.85 468,195 -0.03(-0.10%)
Jan 05, 2010 29.72 29.93 29.50 29.88 567,725 -0.14(-0.47%)
Jan 04, 2010 29.00 30.18 29.50 30.02 988,779 +1.02(+3.52%)
Dec 31, 2009 29.33 29.00 29.00 29.00 842,600 -0.30(-1.02%)
Dec 30, 2009 28.85 29.31 28.85 29.30 507,829 -0.05(-0.17%)
Dec 29, 2009 29.52 29.52 29.28 29.35 205,958 -0.23(-0.78%)
Dec 28, 2009 29.39 29.58 29.34 29.58 355,178 +0.27(+0.92%)
Dec 24, 2009 29.45 29.45 29.20 29.31 166,176 -0.05(-0.17%)
Dec 23, 2009 29.49 29.49 29.08 29.36 580,741 +0.23(+0.79%)
Dec 22, 2009 28.88 29.21 28.80 29.13 462,665 +0.55(+1.92%)
Dec 21, 2009 28.43 28.89 28.43 28.58 634,981 -0.06(-0.21%)
Dec 18, 2009 28.44 28.64 28.07 28.64 743,687 +0.06(+0.21%)
Dec 17, 2009 29.00 29.00 28.50 28.58 582,454 -0.37(-1.28%)
Dec 16, 2009 28.98 29.27 28.90 28.95 567,145 -0.04(-0.14%)
Dec 15, 2009 28.90 29.10 28.90 28.99 666,001 -0.31(-1.06%)
Dec 14, 2009 29.27 29.33 29.24 29.30 465,484 +0.30(+1.03%)
Dec 11, 2009 28.86 29.00 28.69 29.00 588,557 +0.66(+2.33%)
Dec 10, 2009 28.49 28.57 28.30 28.34 491,592 -0.09(-0.32%)
Dec 09, 2009 28.47 28.47 28.02 28.43 738,689 -0.24(-0.84%)
Dec 08, 2009 28.70 28.79 28.53 28.67 919,786 +0.22(+0.77%)
Dec 07, 2009 28.57 28.64 28.40 28.45 673,717 -0.07(-0.25%)
Dec 04, 2009 28.41 28.79 28.24 28.52 950,063 +0.54(+1.93%)
Dec 03, 2009 28.02 28.49 27.92 27.98 1,327,130 +0.98(+3.63%)
Dec 02, 2009 26.89 27.09 26.76 27.00 765,700 -0.44(-1.60%)
Dec 01, 2009 27.10 27.52 27.04 27.44 855,791 +0.75(+2.81%)
Nov 30, 2009 26.81 26.94 26.48 26.69 1,126,654 +0.01(+0.04%)
Nov 27, 2009 26.48 27.02 26.26 26.68 507,025 -0.78(-2.84%)
Nov 25, 2009 27.24 27.54 27.10 27.46 693,368 +0.84(+3.16%)
Nov 24, 2009 26.92 26.92 26.53 26.62 1,095,903 -0.69(-2.53%)
Nov 23, 2009 27.21 27.40 27.11 27.31 1,121,695 +0.51(+1.90%)
Nov 20, 2009 26.91 27.00 26.59 26.80 1,004,330 -0.18(-0.67%)
Nov 19, 2009 27.83 27.83 26.71 26.98 1,963,776 -1.27(-4.50%)
Nov 18, 2009 28.62 28.62 28.04 28.25 601,733 -0.20(-0.70%)
Nov 17, 2009 28.70 28.70 28.30 28.45 757,264 -0.18(-0.63%)
Nov 16, 2009 28.35 28.85 28.29 28.63 681,334 +0.28(+0.99%)
Nov 13, 2009 28.25 28.54 28.14 28.35 554,796 +0.11(+0.39%)
Nov 12, 2009 28.47 28.66 28.04 28.24 779,356 -0.76(-2.62%)
Nov 11, 2009 29.19 29.34 28.90 29.00 508,385 -0.23(-0.79%)
Nov 10, 2009 29.13 29.39 29.00 29.23 450,606 -0.26(-0.88%)
Nov 09, 2009 29.43 29.51 29.17 29.49 872,964 +0.62(+2.15%)
Nov 06, 2009 28.58 28.98 28.50 28.87 659,370 +0.14(+0.49%)
Nov 05, 2009 28.57 28.78 28.43 28.73 595,286 +0.04(+0.14%)
Nov 04, 2009 28.65 29.00 28.58 28.69 708,066 -0.32(-1.10%)
Nov 03, 2009 28.63 29.01 28.47 29.01 1,221,249 +0.11(+0.38%)
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.