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 (%)
Jul 31, 2017 41.13 41.33 40.99 41.07 578,515 +0.10(+0.24%)
Jul 28, 2017 40.98 40.99 40.78 40.97 583,414 -0.32(-0.78%)
Jul 27, 2017 41.17 41.65 41.13 41.29 1,455,803 +0.49(+1.20%)
Jul 26, 2017 40.60 40.80 40.50 40.80 494,339 +0.62(+1.54%)
Jul 25, 2017 40.32 40.35 40.05 40.18 830,555 -0.43(-1.06%)
Jul 24, 2017 40.45 40.64 40.30 40.61 766,393 -0.20(-0.49%)
Jul 21, 2017 40.63 40.82 40.59 40.81 611,194 +0.18(+0.44%)
Jul 20, 2017 40.75 40.51 40.63 794,429 +0.07(+0.17%)
Jul 19, 2017 40.31 40.69 40.23 40.56 1,153,446 +0.19(+0.47%)
Jul 18, 2017 40.10 40.40 40.10 40.37 474,191 +0.24(+0.60%)
Jul 17, 2017 40.21 40.39 40.08 40.13 535,933 -0.09(-0.22%)
Jul 14, 2017 39.99 40.22 39.91 40.22 529,402 +0.42(+1.06%)
Jul 13, 2017 39.68 39.85 39.52 39.80 523,736 +0.07(+0.18%)
Jul 12, 2017 39.58 39.80 39.49 39.73 999,201 +0.88(+2.27%)
Jul 11, 2017 38.65 38.88 38.51 38.85 1,290,762 +0.70(+1.83%)
Jul 10, 2017 37.83 38.16 37.82 38.15 804,537 +0.36(+0.95%)
Jul 07, 2017 37.59 37.86 37.32 37.79 1,141,425 +0.25(+0.67%)
Jul 06, 2017 37.59 37.65 37.43 37.54 646,785 -0.39(-1.03%)
Jul 05, 2017 37.71 37.95 37.64 37.93 1,021,268 -0.26(-0.68%)
Jul 03, 2017 38.33 38.37 38.13 38.19 632,747 +0.00(+0.00%)
Jun 30, 2017 38.47 38.47 38.18 38.19 925,890 -0.09(-0.24%)
Jun 29, 2017 38.78 38.86 37.99 38.28 802,590 -0.59(-1.52%)
Jun 28, 2017 38.69 38.88 38.41 38.87 847,009 +0.30(+0.78%)
Jun 27, 2017 38.67 38.94 38.57 38.57 1,067,387 -0.11(-0.28%)
Jun 26, 2017 38.62 38.93 38.62 38.68 1,065,275 +0.16(+0.42%)
Jun 23, 2017 38.46 38.54 38.25 38.52 483,980 +0.11(+0.29%)
Jun 22, 2017 38.38 38.54 38.38 38.41 401,368 +0.27(+0.71%)
Jun 21, 2017 38.04 38.16 38.01 38.14 486,377 -0.02(-0.05%)
Jun 20, 2017 38.46 38.49 38.14 38.16 563,318 -0.48(-1.24%)
Jun 19, 2017 38.51 38.83 38.49 38.64 1,399,765 +1.31(+3.51%)
Jun 16, 2017 37.42 37.42 37.16 37.33 809,114 -0.10(-0.27%)
Jun 15, 2017 37.31 37.49 37.16 37.43 996,276 +0.37(+1.00%)
Jun 14, 2017 37.34 37.34 36.93 37.06 748,662 +0.11(+0.30%)
Jun 13, 2017 36.87 36.99 36.78 36.95 817,097 -0.10(-0.27%)
Jun 12, 2017 36.97 37.09 36.56 37.05 1,263,776 +0.08(+0.22%)
Jun 09, 2017 37.28 37.67 36.91 36.97 2,285,846 -0.92(-2.43%)
Jun 08, 2017 37.58 37.93 37.43 37.89 1,143,408 +0.05(+0.13%)
Jun 07, 2017 38.09 38.09 37.81 37.84 1,060,512 -0.29(-0.76%)
Jun 06, 2017 37.95 38.24 37.92 38.13 883,361 +0.46(+1.22%)
Jun 05, 2017 37.75 37.88 37.66 37.67 717,372 -0.08(-0.21%)
Jun 02, 2017 37.33 37.75 37.19 37.75 1,375,159 +1.24(+3.40%)
Jun 01, 2017 36.39 36.53 36.32 36.51 1,132,288 -0.11(-0.30%)
May 31, 2017 36.62 36.67 36.45 36.62 1,044,626 +0.14(+0.38%)
May 30, 2017 36.54 36.70 36.39 36.48 2,067,934 -0.20(-0.55%)
May 26, 2017 36.25 36.82 36.25 36.68 2,708,823 +0.51(+1.41%)
May 25, 2017 35.98 36.21 35.80 36.17 1,717,712 +0.15(+0.42%)
May 24, 2017 35.72 36.05 35.67 36.02 1,047,145 +0.47(+1.32%)
May 23, 2017 35.67 35.76 35.51 35.55 537,672 +0.02(+0.06%)
May 22, 2017 35.46 35.57 35.38 35.53 644,496 -0.13(-0.36%)
May 19, 2017 35.48 35.73 35.42 35.66 971,041 +0.34(+0.96%)
May 18, 2017 35.27 35.40 35.12 35.32 948,901 -0.04(-0.11%)
May 17, 2017 35.75 35.91 35.34 35.36 1,433,531 -0.11(-0.31%)
May 16, 2017 35.59 35.61 35.37 35.47 742,799 +0.11(+0.31%)
May 15, 2017 35.36 35.39 35.21 35.36 768,039 -0.19(-0.53%)
May 12, 2017 35.54 35.62 35.47 35.55 529,484 -0.04(-0.11%)
May 11, 2017 35.56 35.66 35.41 35.59 696,158 -0.01(-0.03%)
May 10, 2017 35.72 35.73 35.56 35.60 893,936 +0.19(+0.54%)
May 09, 2017 35.33 35.52 35.33 35.41 1,016,146 +0.25(+0.71%)
May 08, 2017 35.11 35.26 35.06 35.16 828,103 +0.38(+1.09%)
May 05, 2017 34.50 34.85 34.50 34.78 881,544 +0.19(+0.55%)
May 04, 2017 34.50 34.61 34.45 34.59 657,660 -0.02(-0.06%)
May 03, 2017 34.66 34.74 34.47 34.61 855,895 -0.13(-0.37%)
May 02, 2017 34.43 34.74 34.39 34.74 986,482 +0.06(+0.17%)
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.