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, 2018
46.48
46.53
46.09
46.32
720,892
-0.12(-0.25%)
May 30, 2018
46.29
46.52
46.25
46.44
759,769
+0.60(+1.31%)
May 29, 2018
46.11
46.18
45.56
45.84
1,148,275
+0.20(+0.43%)
May 25, 2018
45.64
45.64
45.64
0
-0.06(-0.13%)
May 24, 2018
45.89
45.89
45.36
45.70
819,616
-0.01(-0.02%)
May 23, 2018
45.70
45.71
45.25
45.71
1,087,695
-0.58(-1.25%)
May 22, 2018
47.11
47.11
46.25
46.29
1,064,901
-1.31(-2.75%)
May 21, 2018
47.86
47.88
47.50
47.60
634,417
-0.21(-0.43%)
May 18, 2018
47.79
47.94
47.46
47.81
666,004
-0.20(-0.41%)
May 17, 2018
47.98
48.18
47.75
48.00
1,164,051
+0.96(+2.05%)
May 16, 2018
47.05
47.19
46.83
47.04
636,995
+0.30(+0.65%)
May 15, 2018
47.12
47.12
46.43
46.73
923,485
-0.82(-1.72%)
May 14, 2018
47.41
47.64
47.25
47.55
856,410
+0.26(+0.54%)
May 11, 2018
46.45
47.42
46.43
47.29
1,675,471
+1.18(+2.56%)
May 10, 2018
45.84
46.23
45.77
46.11
851,863
-0.42(-0.91%)
May 09, 2018
46.45
46.88
46.33
46.54
1,125,666
-0.08(-0.17%)
May 08, 2018
46.63
46.72
46.45
46.62
933,784
-0.05(-0.11%)
May 07, 2018
46.65
46.94
46.43
46.67
1,234,058
-0.13(-0.27%)
May 04, 2018
46.00
46.89
45.89
46.79
1,058,821
+0.46(+1.00%)
May 03, 2018
45.94
46.42
45.71
46.33
1,492,049
+0.43(+0.94%)
May 02, 2018
45.70
46.02
45.51
45.90
1,393,672
+0.30(+0.67%)
May 01, 2018
45.25
45.63
44.88
45.59
2,018,642
+0.51(+1.13%)
Apr 30, 2018
44.99
45.30
44.72
45.08
1,131,646
+0.32(+0.73%)
Apr 27, 2018
46.57
46.58
43.80
44.76
6,787,172
-4.60(-9.33%)
Apr 26, 2018
49.17
49.65
48.99
49.36
1,143,158
+0.59(+1.21%)
Apr 25, 2018
48.82
48.89
48.42
48.77
815,477
+0.19(+0.38%)
Apr 24, 2018
49.16
49.18
48.33
48.58
1,277,772
-0.02(-0.04%)
Apr 23, 2018
48.96
48.96
48.52
48.60
945,530
-0.34(-0.70%)
Apr 20, 2018
49.18
49.18
48.73
48.95
1,363,969
+0.03(+0.06%)
Apr 19, 2018
49.07
49.09
48.46
48.92
1,953,188
-0.72(-1.45%)
Apr 18, 2018
49.48
49.78
49.44
49.64
2,002,836
+0.68(+1.39%)
Apr 17, 2018
48.96
49.18
48.74
48.96
1,043,306
+0.41(+0.85%)
Apr 16, 2018
48.65
48.78
48.33
48.54
693,271
+0.45(+0.94%)
Apr 13, 2018
48.32
48.34
47.82
48.09
711,536
-0.25(-0.51%)
Apr 12, 2018
48.16
48.48
48.00
48.34
791,974
-0.21(-0.43%)
Apr 11, 2018
48.57
49.00
48.31
48.54
558,951
-0.39(-0.80%)
Apr 10, 2018
48.92
49.06
48.63
48.94
1,106,840
+1.16(+2.43%)
Apr 09, 2018
48.12
48.32
47.78
47.78
621,381
+0.13(+0.27%)
Apr 06, 2018
47.97
48.30
47.44
47.65
907,395
-0.70(-1.44%)
Apr 05, 2018
48.25
48.50
48.12
48.35
897,258
+0.18(+0.37%)
Apr 04, 2018
47.08
48.23
46.98
48.17
922,424
+0.13(+0.27%)
Apr 03, 2018
47.71
48.13
47.29
48.04
1,938,737
+0.84(+1.77%)
Apr 02, 2018
47.63
47.76
46.93
47.21
2,214,587
-0.34(-0.72%)
Mar 29, 2018
47.55
47.55
47.55
0
+0.26(+0.54%)
Mar 28, 2018
47.84
48.13
47.08
47.29
2,856,635
+0.34(+0.73%)
Mar 27, 2018
48.26
48.29
46.64
46.95
1,501,913
-0.78(-1.64%)
Mar 26, 2018
47.55
47.75
47.01
47.74
949,768
+0.77(+1.63%)
Mar 23, 2018
47.87
48.00
46.93
46.97
933,727
-0.24(-0.50%)
Mar 22, 2018
47.63
47.93
47.08
47.21
1,612,189
-0.55(-1.15%)
Mar 21, 2018
47.83
48.25
47.69
47.76
636,199
-0.14(-0.29%)
Mar 20, 2018
47.55
47.95
47.46
47.89
966,228
+0.48(+1.01%)
Mar 19, 2018
47.71
47.74
46.80
47.41
1,875,270
-2.26(-4.54%)
Mar 16, 2018
49.78
49.81
49.39
49.67
983,137
-0.69(-1.36%)
Mar 15, 2018
50.33
50.60
50.14
50.36
547,417
+0.38(+0.77%)
Mar 14, 2018
49.98
50.16
49.76
49.97
945,587
+0.86(+1.76%)
Mar 13, 2018
49.38
49.64
48.99
49.11
1,282,502
+0.06(+0.12%)
Mar 12, 2018
49.06
49.42
48.96
49.05
1,412,552
-1.36(-2.70%)
Mar 09, 2018
50.19
50.45
49.89
50.42
1,314,286
+0.12(+0.23%)
Mar 08, 2018
50.19
50.42
50.06
50.30
809,320
+0.38(+0.77%)
Mar 07, 2018
50.11
49.91
1,255,009
+0.72(+1.46%)
Mar 06, 2018
49.21
49.52
49.09
49.20
1,090,874
-0.36(-0.73%)
Mar 05, 2018
48.40
49.75
48.40
49.56
1,130,379
+0.83(+1.71%)
Mar 02, 2018
47.73
48.77
47.51
48.73
859,698
+0.94(+1.97%)
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
.