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 (%)
Jul 31, 2018
53.73
54.59
52.64
53.14
1,711,023
+1.65(+3.21%)
Jul 30, 2018
52.36
52.36
51.33
51.49
1,086,188
-1.04(-1.99%)
Jul 27, 2018
52.84
52.96
52.42
52.53
667,502
-0.26(-0.48%)
Jul 26, 2018
52.70
52.94
52.62
52.78
514,948
+0.00(+0.00%)
Jul 25, 2018
52.42
52.86
52.24
52.78
697,281
+0.97(+1.88%)
Jul 24, 2018
51.93
52.22
51.59
51.81
934,032
-0.47(-0.90%)
Jul 23, 2018
52.53
52.15
52.28
466,115
+0.20(+0.38%)
Jul 20, 2018
51.93
52.50
51.79
52.09
967,605
+0.31(+0.61%)
Jul 19, 2018
51.87
52.01
51.64
51.77
600,175
-0.43(-0.83%)
Jul 18, 2018
52.31
52.31
51.90
52.20
640,803
-0.55(-1.04%)
Jul 17, 2018
52.41
53.14
52.39
52.75
817,465
+0.35(+0.68%)
Jul 16, 2018
52.48
52.62
52.33
52.40
454,284
-0.04(-0.08%)
Jul 13, 2018
52.61
52.09
52.44
884,426
+1.08(+2.11%)
Jul 12, 2018
51.18
51.54
51.14
51.36
1,028,234
+0.25(+0.48%)
Jul 11, 2018
50.83
51.40
50.79
51.11
1,053,283
+0.28(+0.54%)
Jul 10, 2018
50.44
50.92
50.43
50.84
497,754
+0.07(+0.14%)
Jul 09, 2018
50.58
50.80
50.25
50.77
866,326
+2.00(+4.09%)
Jul 06, 2018
48.45
48.78
48.38
48.77
457,616
+0.51(+1.06%)
Jul 05, 2018
47.91
48.54
47.72
48.26
1,737,958
-1.88(-3.75%)
Jul 03, 2018
50.14
50.14
50.14
0
+0.03(+0.06%)
Jul 02, 2018
49.58
50.13
49.46
50.11
488,008
-0.31(-0.62%)
Jun 29, 2018
50.53
50.77
50.36
50.42
1,064,875
-0.43(-0.85%)
Jun 28, 2018
50.59
50.99
50.36
50.86
1,305,818
+1.39(+2.80%)
Jun 27, 2018
49.73
50.61
49.47
49.47
1,319,989
+0.29(+0.58%)
Jun 26, 2018
49.14
49.50
48.89
49.18
648,490
+0.46(+0.95%)
Jun 25, 2018
49.15
49.18
48.42
48.72
657,222
-0.83(-1.67%)
Jun 22, 2018
49.09
49.85
48.99
49.55
1,195,141
+1.13(+2.34%)
Jun 21, 2018
48.79
48.86
48.09
48.42
774,055
-0.33(-0.69%)
Jun 20, 2018
48.18
49.09
47.97
48.75
1,302,229
+1.30(+2.74%)
Jun 19, 2018
47.23
47.47
46.76
47.45
723,903
-0.13(-0.27%)
Jun 18, 2018
47.71
47.71
47.24
47.58
790,823
-0.74(-1.53%)
Jun 15, 2018
48.45
48.33
48.32
528,584
-0.01(-0.02%)
Jun 14, 2018
48.59
48.63
48.32
48.33
743,430
-0.68(-1.38%)
Jun 13, 2018
49.01
49.35
48.72
49.01
849,176
-0.03(-0.06%)
Jun 12, 2018
48.95
49.33
48.87
49.04
537,652
-0.64(-1.29%)
Jun 11, 2018
49.42
49.84
49.37
49.68
606,945
+0.53(+1.08%)
Jun 08, 2018
48.84
49.18
48.61
49.14
592,138
+0.08(+0.16%)
Jun 07, 2018
49.22
49.32
48.90
49.07
700,231
-0.30(-0.60%)
Jun 06, 2018
49.10
49.36
2,626,894
+0.86(+1.76%)
Jun 05, 2018
48.38
48.58
48.12
48.50
1,010,883
+0.23(+0.47%)
Jun 04, 2018
47.57
48.35
47.52
48.28
1,381,702
+1.39(+2.96%)
Jun 01, 2018
46.58
47.00
46.58
46.89
446,819
+0.57(+1.23%)
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%)
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
.