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 (%)
Feb 28, 2019
47.53
47.56
47.25
47.31
812,400
-0.43(-0.91%)
Feb 27, 2019
47.68
47.79
47.46
47.74
878,832
+0.24(+0.50%)
Feb 26, 2019
47.49
47.68
47.30
47.51
1,324,469
-0.27(-0.56%)
Feb 25, 2019
47.86
48.05
47.71
47.77
1,010,768
+0.56(+1.19%)
Feb 22, 2019
47.22
47.47
47.10
47.21
1,206,671
+0.25(+0.52%)
Feb 21, 2019
47.17
47.37
46.77
46.97
2,246,776
+0.75(+1.62%)
Feb 20, 2019
46.78
46.83
45.99
46.22
2,257,866
+0.65(+1.43%)
Feb 19, 2019
45.57
45.83
45.47
45.57
1,673,219
+0.42(+0.94%)
Feb 15, 2019
44.91
45.40
44.88
45.14
1,466,141
+0.66(+1.48%)
Feb 14, 2019
44.36
44.77
44.30
44.48
739,845
+0.06(+0.13%)
Feb 13, 2019
43.90
44.70
43.85
44.42
1,489,297
+0.77(+1.76%)
Feb 12, 2019
43.41
43.86
43.41
43.65
1,170,693
-0.31(-0.70%)
Feb 11, 2019
43.88
44.08
43.57
43.96
2,071,795
+0.30(+0.68%)
Feb 08, 2019
43.77
43.87
43.05
43.66
2,108,225
+1.21(+2.86%)
Feb 07, 2019
42.32
42.54
41.83
42.45
3,049,022
-1.14(-2.62%)
Feb 06, 2019
43.86
44.04
43.36
43.59
2,852,734
-1.62(-3.58%)
Feb 05, 2019
45.55
45.57
45.11
45.21
1,620,159
-0.42(-0.93%)
Feb 04, 2019
45.24
45.76
45.16
45.64
2,002,750
+0.14(+0.30%)
Feb 01, 2019
49.29
49.33
44.48
45.50
7,062,616
-3.91(-7.92%)
Jan 31, 2019
49.33
49.83
48.99
49.41
1,598,589
+0.91(+1.87%)
Jan 30, 2019
48.09
48.56
47.63
48.50
934,520
+0.41(+0.86%)
Jan 29, 2019
48.35
48.42
47.94
48.09
683,136
-0.05(-0.10%)
Jan 28, 2019
47.83
48.24
47.52
48.14
754,476
+0.07(+0.14%)
Jan 25, 2019
48.24
48.32
47.97
48.07
793,323
+0.38(+0.81%)
Jan 24, 2019
47.46
47.73
47.30
47.69
899,585
-0.09(-0.19%)
Jan 23, 2019
48.33
48.43
47.41
47.77
814,685
-0.01(-0.02%)
Jan 22, 2019
48.35
48.45
47.50
47.78
914,726
-1.69(-3.41%)
Jan 18, 2019
49.40
49.65
49.09
49.47
902,163
+0.66(+1.35%)
Jan 17, 2019
48.34
49.06
48.17
48.81
718,855
-0.10(-0.20%)
Jan 16, 2019
48.88
49.21
48.78
48.91
893,480
-0.23(-0.46%)
Jan 15, 2019
48.94
49.42
48.90
49.13
999,928
+1.40(+2.93%)
Jan 14, 2019
48.01
48.05
47.62
47.73
743,691
-0.55(-1.14%)
Jan 11, 2019
48.19
48.39
48.08
48.29
599,379
-0.12(-0.24%)
Jan 10, 2019
47.99
48.43
47.81
48.41
1,082,273
-0.82(-1.66%)
Jan 09, 2019
49.11
49.42
48.62
49.22
668,397
+0.04(+0.08%)
Jan 08, 2019
49.44
49.55
48.71
49.18
1,047,872
+0.17(+0.34%)
Jan 07, 2019
48.76
49.60
48.73
49.02
683,642
+0.50(+1.04%)
Jan 04, 2019
47.44
48.85
47.34
48.51
1,202,005
+2.16(+4.66%)
Jan 03, 2019
47.55
47.60
46.23
46.35
1,641,761
-1.68(-3.49%)
Jan 02, 2019
46.90
48.29
46.73
48.03
791,045
+0.43(+0.91%)
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%)
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
.