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 (%)
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%)
Mar 01, 2018
48.85
48.98
47.39
47.79
1,210,711
-1.71(-3.45%)
Feb 28, 2018
49.86
50.02
49.47
49.49
880,355
+0.19(+0.38%)
Feb 27, 2018
49.83
49.94
49.26
49.31
876,237
-0.64(-1.28%)
Feb 26, 2018
49.72
50.01
49.56
49.94
895,133
+0.68(+1.37%)
Feb 23, 2018
49.20
49.30
48.67
49.27
1,466,146
+0.37(+0.76%)
Feb 22, 2018
48.72
48.89
903,085
+0.34(+0.71%)
Feb 21, 2018
49.09
49.57
48.54
48.55
934,588
+0.09(+0.18%)
Feb 20, 2018
48.45
48.93
48.36
48.46
712,471
-0.14(-0.28%)
Feb 16, 2018
48.60
48.60
48.60
0
+0.73(+1.52%)
Feb 15, 2018
47.99
47.99
47.25
47.87
635,916
+0.22(+0.45%)
Feb 14, 2018
46.25
47.75
46.22
47.66
1,369,531
+1.34(+2.90%)
Feb 13, 2018
46.18
46.43
45.90
46.32
1,334,886
-1.03(-2.18%)
Feb 12, 2018
46.81
47.56
46.36
47.35
1,235,458
+1.20(+2.59%)
Feb 09, 2018
46.54
46.86
44.46
46.15
2,144,895
+0.09(+0.19%)
Feb 08, 2018
47.64
47.83
46.06
46.06
2,628,381
-3.10(-6.30%)
Feb 07, 2018
49.53
49.97
48.97
49.16
1,153,904
-0.64(-1.28%)
Feb 06, 2018
48.07
50.20
47.87
49.80
2,717,697
+1.54(+3.19%)
Feb 05, 2018
49.71
49.72
47.38
48.26
2,642,009
-2.74(-5.37%)
Feb 02, 2018
51.98
52.88
50.58
50.99
4,031,422
+2.79(+5.78%)
Feb 01, 2018
47.65
48.69
47.56
48.21
1,843,193
+1.19(+2.52%)
Jan 31, 2018
47.01
47.21
46.83
47.02
868,998
+0.58(+1.25%)
Jan 30, 2018
46.63
46.69
46.53
46.44
929,260
-0.51(-1.09%)
Jan 29, 2018
47.67
47.69
46.65
46.95
3,141,125
-1.58(-3.25%)
Jan 26, 2018
47.84
48.55
47.80
48.53
1,134,860
+1.06(+2.23%)
Jan 25, 2018
47.57
48.18
47.26
47.47
1,241,170
-0.74(-1.53%)
Jan 24, 2018
48.94
48.94
47.99
48.21
1,775,207
-1.25(-2.52%)
Jan 23, 2018
50.58
50.94
48.93
49.45
2,479,344
-0.37(-0.75%)
Jan 22, 2018
49.19
49.84
49.14
49.83
815,697
+0.89(+1.82%)
Jan 19, 2018
48.92
49.06
48.78
48.93
532,642
+0.71(+1.46%)
Jan 18, 2018
48.40
48.40
48.08
48.23
581,776
-0.64(-1.30%)
Jan 17, 2018
48.49
49.01
48.22
48.87
799,952
+0.85(+1.78%)
Jan 16, 2018
48.85
49.44
47.87
48.01
1,415,921
-1.06(-2.16%)
Jan 12, 2018
49.07
49.07
49.07
0
-0.25(-0.50%)
Jan 11, 2018
48.92
49.36
48.87
49.32
877,733
+0.49(+1.00%)
Jan 10, 2018
48.79
49.01
48.52
48.83
1,071,915
+0.23(+0.46%)
Jan 09, 2018
48.83
48.85
48.47
48.60
1,078,078
+0.54(+1.12%)
Jan 08, 2018
47.87
48.07
47.80
48.06
629,924
+0.29(+0.62%)
Jan 05, 2018
47.26
47.86
47.25
47.77
1,382,650
+1.42(+3.07%)
Jan 04, 2018
45.91
46.35
45.91
46.34
785,719
+0.93(+2.05%)
Jan 03, 2018
45.05
45.47
45.02
45.41
624,991
+0.50(+1.11%)
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
.