FinancialContent is the trusted provider of stock market information to the media industry.
Sony Corp (NY: SNE)
57.84 USD  -0.30 (-0.52%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 58.14 58.38 57.82 57.84 466,983 -0.30(-0.52%)
Oct 11, 2019 58.00 58.91 58.00 58.14 1,388,300 +0.81(+1.41%)
Oct 10, 2019 57.14 57.56 57.06 57.33 728,386 -0.54(-0.93%)
Oct 09, 2019 57.78 58.10 57.69 57.87 333,488 +0.66(+1.15%)
Oct 08, 2019 57.55 57.61 57.03 57.21 713,132 -0.86(-1.48%)
Oct 07, 2019 58.10 58.40 58.07 58.07 716,372 -0.68(-1.16%)
Oct 04, 2019 57.89 58.85 57.89 58.75 640,300 +0.82(+1.42%)
Oct 03, 2019 57.35 58.00 57.00 57.93 837,030 +1.10(+1.94%)
Oct 02, 2019 57.25 57.25 56.51 56.83 1,016,261 -1.13(-1.95%)
Oct 01, 2019 58.50 58.96 57.65 57.96 1,000,216 -1.17(-1.98%)
Sep 30, 2019 58.49 59.18 58.10 59.13 675,395 +0.36(+0.61%)
Sep 27, 2019 58.83 59.39 58.65 58.77 1,504,000 -0.64(-1.08%)
Sep 26, 2019 59.91 60.08 59.23 59.41 830,674 -1.17(-1.93%)
Sep 25, 2019 60.40 60.74 59.87 60.58 1,536,210 +1.67(+2.83%)
Sep 24, 2019 59.67 59.77 58.72 58.91 992,541 -0.21(-0.36%)
Sep 23, 2019 58.98 59.27 58.87 59.12 436,165 +0.00(+0.00%)
Sep 20, 2019 59.31 59.58 58.76 59.12 631,200 -0.23(-0.39%)
Sep 19, 2019 59.39 59.78 59.24 59.35 659,409 +0.24(+0.41%)
Sep 18, 2019 59.12 59.36 58.58 59.11 822,034 -0.83(-1.38%)
Sep 17, 2019 60.15 60.15 59.26 59.94 1,855,984 -0.03(-0.05%)
Sep 16, 2019 59.92 60.25 59.68 59.97 400,834 -0.39(-0.65%)
Sep 13, 2019 60.10 60.53 60.09 60.36 661,200 +0.11(+0.18%)
Sep 12, 2019 60.14 60.44 60.00 60.25 623,208 +0.20(+0.33%)
Sep 11, 2019 59.61 60.15 59.46 60.05 731,021 +0.81(+1.37%)
Sep 10, 2019 59.12 59.39 58.92 59.24 759,931 -0.74(-1.23%)
Sep 09, 2019 60.50 60.63 59.68 59.98 1,144,459 +0.78(+1.32%)
Sep 06, 2019 59.34 59.42 59.00 59.20 679,600 -0.34(-0.57%)
Sep 05, 2019 59.55 60.04 59.48 59.54 1,301,625 +1.03(+1.76%)
Sep 04, 2019 58.03 58.59 57.92 58.51 934,223 +1.08(+1.88%)
Sep 03, 2019 57.22 57.77 57.00 57.43 859,943 +0.52(+0.91%)
Aug 30, 2019 57.11 57.17 56.57 56.91 357,000 +0.19(+0.33%)
Aug 29, 2019 56.33 57.60 56.33 56.72 917,409 +1.11(+2.00%)
Aug 28, 2019 55.22 55.71 55.14 55.61 502,276 +0.10(+0.18%)
Aug 27, 2019 55.71 55.98 55.31 55.51 726,361 -0.01(-0.02%)
Aug 26, 2019 55.53 55.99 55.45 55.52 1,183,037 +1.68(+3.12%)
Aug 23, 2019 54.80 55.06 53.66 53.84 1,313,200 -0.93(-1.70%)
Aug 22, 2019 55.17 55.38 54.39 54.77 1,583,585 -1.88(-3.32%)
Aug 21, 2019 56.33 57.06 56.20 56.65 1,052,774 +0.99(+1.78%)
Aug 20, 2019 56.00 56.02 55.59 55.66 378,054 -0.06(-0.11%)
Aug 19, 2019 55.72 55.98 55.61 55.72 934,849 -0.01(-0.02%)
Aug 16, 2019 54.84 55.96 54.84 55.73 1,254,600 +0.71(+1.29%)
Aug 15, 2019 54.70 55.22 54.58 55.02 872,838 +0.70(+1.29%)
Aug 14, 2019 55.23 55.26 54.13 54.32 1,272,708 -1.94(-3.45%)
Aug 13, 2019 55.51 56.64 55.51 56.26 1,145,056 +0.66(+1.19%)
Aug 12, 2019 56.00 56.05 55.42 55.60 457,695 -0.51(-0.91%)
Aug 09, 2019 56.48 56.59 55.71 56.11 426,200 -0.14(-0.25%)
Aug 08, 2019 55.41 56.34 55.30 56.25 1,499,873 +0.72(+1.30%)
Aug 07, 2019 55.48 55.84 54.93 55.53 2,389,911 +0.53(+0.96%)
Aug 06, 2019 54.78 55.00 54.33 55.00 1,194,795 +1.35(+2.52%)
Aug 05, 2019 53.31 53.83 53.31 53.65 1,873,298 -1.33(-2.42%)
Aug 02, 2019 55.30 55.45 54.67 54.98 1,266,000 -0.87(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.