Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
47.50
47.62
47.24
47.52
1,095,970
-0.52(-1.09%)
May 30, 2019
48.07
48.31
47.82
48.05
619,237
+0.30(+0.62%)
May 29, 2019
47.98
47.99
47.53
47.75
869,816
-0.93(-1.91%)
May 28, 2019
49.22
49.24
48.60
48.68
873,371
+0.19(+0.39%)
May 24, 2019
48.19
48.69
48.19
48.49
817,104
+0.63(+1.32%)
May 23, 2019
48.00
48.09
47.65
47.86
1,870,311
-2.13(-4.26%)
May 22, 2019
50.13
50.22
49.87
49.99
1,139,073
-0.53(-1.06%)
May 21, 2019
50.72
50.72
50.06
50.52
1,465,290
-1.16(-2.24%)
May 20, 2019
52.02
52.36
51.49
51.68
2,040,174
-0.41(-0.78%)
May 17, 2019
52.69
53.08
51.86
52.09
3,351,440
+0.60(+1.17%)
May 16, 2019
50.41
51.81
49.75
51.48
5,354,668
+2.04(+4.12%)
May 15, 2019
48.99
49.58
48.54
49.44
2,199,696
+1.49(+3.10%)
May 14, 2019
47.67
48.06
47.57
47.96
1,157,617
+0.41(+0.85%)
May 13, 2019
48.02
48.18
47.40
47.55
1,490,459
-1.65(-3.36%)
May 10, 2019
48.50
49.37
47.92
49.21
2,169,518
+0.94(+1.95%)
May 09, 2019
47.64
48.62
47.62
48.27
1,922,357
+0.00(+0.00%)
May 08, 2019
48.17
48.59
47.92
48.27
1,232,654
-0.14(-0.29%)
May 07, 2019
48.52
48.76
48.13
48.41
3,343,873
-2.31(-4.55%)
May 06, 2019
50.64
50.98
50.10
50.71
2,247,649
-1.02(-1.97%)
May 03, 2019
51.12
51.95
50.99
51.73
2,731,996
+0.78(+1.54%)
May 02, 2019
50.76
51.25
50.54
50.95
1,363,286
+0.10(+0.19%)
May 01, 2019
49.89
51.36
49.89
50.85
2,206,867
+0.98(+1.97%)
Apr 30, 2019
49.63
50.04
49.53
49.87
1,502,066
+0.12(+0.24%)
Apr 29, 2019
49.49
50.00
49.22
49.75
1,210,110
+0.01(+0.02%)
Apr 26, 2019
47.87
50.41
47.72
49.74
3,891,800
+3.54(+7.67%)
Apr 25, 2019
46.37
46.41
45.97
46.20
1,786,023
+0.20(+0.43%)
Apr 24, 2019
46.10
46.28
45.93
46.00
2,140,137
-1.82(-3.81%)
Apr 23, 2019
47.25
47.93
47.15
47.82
2,102,144
+0.68(+1.45%)
Apr 22, 2019
47.14
47.19
46.80
47.14
1,357,105
-0.25(-0.52%)
Apr 18, 2019
47.31
47.55
47.10
47.39
1,086,981
+0.12(+0.25%)
Apr 17, 2019
47.64
47.80
47.09
47.27
2,373,064
-0.21(-0.44%)
Apr 16, 2019
47.41
47.65
47.25
47.47
1,076,962
+0.63(+1.35%)
Apr 15, 2019
46.56
47.18
46.46
46.84
1,721,393
+0.32(+0.68%)
Apr 12, 2019
46.40
46.68
46.29
46.52
994,665
+0.73(+1.60%)
Apr 11, 2019
45.61
45.96
45.53
45.79
1,169,192
+0.17(+0.37%)
Apr 10, 2019
45.41
45.77
45.40
45.62
1,042,451
-0.11(-0.24%)
Apr 09, 2019
46.17
46.34
45.36
45.73
4,313,934
-0.41(-0.88%)
Apr 08, 2019
42.57
46.45
42.53
46.14
8,411,300
+3.49(+8.20%)
Apr 05, 2019
42.82
42.86
42.59
42.64
1,224,242
+0.54(+1.29%)
Apr 04, 2019
41.63
42.22
41.62
42.10
2,402,224
+0.13(+0.31%)
Apr 03, 2019
42.14
42.23
41.93
41.97
1,020,622
+0.22(+0.52%)
Apr 02, 2019
41.89
42.11
41.64
41.75
1,339,070
-0.80(-1.88%)
Apr 01, 2019
42.26
42.59
42.21
42.55
1,010,629
+0.73(+1.75%)
Mar 29, 2019
41.88
41.94
41.56
41.82
917,803
-0.16(-0.38%)
Mar 28, 2019
42.27
42.30
41.74
41.98
988,262
-0.21(-0.49%)
Mar 27, 2019
42.26
42.45
41.97
42.18
1,720,638
+0.06(+0.14%)
Mar 26, 2019
42.15
42.66
41.88
42.13
1,335,888
+0.57(+1.38%)
Mar 25, 2019
41.50
41.88
41.32
41.55
968,568
+0.12(+0.29%)
Mar 22, 2019
42.13
42.13
41.43
41.44
1,601,963
-1.95(-4.50%)
Mar 21, 2019
42.48
43.50
42.44
43.39
1,410,415
+0.72(+1.69%)
Mar 20, 2019
43.42
43.49
42.40
42.67
3,782,762
-2.22(-4.94%)
Mar 19, 2019
45.55
45.67
44.85
44.89
2,260,584
-0.54(-1.19%)
Mar 18, 2019
45.60
45.63
45.33
45.43
641,835
-0.17(-0.37%)
Mar 15, 2019
45.56
45.87
45.40
45.60
860,067
+0.13(+0.28%)
Mar 14, 2019
45.58
45.59
45.30
45.47
789,306
-0.53(-1.16%)
Mar 13, 2019
45.91
46.18
45.80
46.00
933,847
+0.35(+0.76%)
Mar 12, 2019
45.57
45.99
45.51
45.65
1,308,758
+0.21(+0.46%)
Mar 11, 2019
44.66
45.52
44.52
45.45
1,577,953
+0.15(+0.33%)
Mar 08, 2019
44.64
45.35
44.55
45.30
1,089,513
-0.44(-0.97%)
Mar 07, 2019
46.34
46.34
45.49
45.74
1,379,756
-1.11(-2.38%)
Mar 06, 2019
47.01
47.13
46.85
46.86
695,239
-0.13(-0.27%)
Mar 05, 2019
47.07
47.22
46.86
46.99
647,487
+0.04(+0.08%)
Mar 04, 2019
47.10
47.19
46.56
46.95
1,248,538
-0.27(-0.56%)
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
.