Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SONY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 85.45 | -1.78 | -2.04% | 86.00 | 86.00 | 85.39 | 430,876 |
| Jun 06 2024 | 87.23 | 0.59 | 0.68% | 86.65 | 87.49 | 86.65 | 635,467 |
| Jun 05 2024 | 86.64 | 0.61 | 0.71% | 86.39 | 86.71 | 85.87 | 620,178 |
| Jun 04 2024 | 86.03 | 2.43 | 2.91% | 85.30 | 86.11 | 84.94 | 1,131,082 |
| Jun 03 2024 | 83.60 | 1.26 | 1.53% | 83.13 | 83.90 | 83.00 | 816,863 |
| May 31 2024 | 82.34 | 1.55 | 1.92% | 81.75 | 82.375 | 81.47 | 968,284 |
| May 30 2024 | 80.79 | 2.34 | 2.98% | 80.48 | 81.26 | 80.15 | 1,018,934 |
| May 29 2024 | 78.45 | -1.42 | -1.78% | 79.09 | 79.3693 | 78.34 | 758,498 |
| May 28 2024 | 79.87 | -0.42 | -0.52% | 80.74 | 80.75 | 79.77 | 351,887 |
| May 24 2024 | 80.29 | -0.51 | -0.63% | 80.18 | 80.78 | 80.15 | 740,080 |
| May 23 2024 | 80.80 | -0.46 | -0.57% | 81.92 | 81.92 | 80.71 | 611,747 |
| May 22 2024 | 81.26 | -0.74 | -0.90% | 82.10 | 82.10 | 81.18 | 596,798 |
| May 21 2024 | 82.00 | -1.59 | -1.90% | 82.68 | 82.81 | 81.97 | 888,534 |
| May 20 2024 | 83.59 | -0.16 | -0.19% | 83.75 | 84.00 | 83.50 | 779,463 |
| May 17 2024 | 83.75 | 0.36 | 0.43% | 83.86 | 84.26 | 83.50 | 768,559 |
| May 16 2024 | 83.39 | -0.09 | -0.11% | 83.90 | 84.39 | 83.31 | 1,035,541 |
| May 15 2024 | 83.48 | 2.25 | 2.77% | 82.70 | 83.52 | 82.61 | 2,010,503 |
| May 14 2024 | 81.23 | 5.08 | 6.67% | 79.10 | 81.85 | 79.00 | 3,437,154 |
| May 13 2024 | 76.15 | 0.78 | 1.03% | 76.55 | 76.89 | 75.97 | 1,512,831 |
| May 10 2024 | 75.37 | -2.10 | -2.71% | 75.88 | 75.93 | 75.11 | 2,111,779 |
| May 09 2024 | 77.47 | -0.88 | -1.12% | 76.90 | 77.50 | 76.63 | 1,656,897 |
| May 08 2024 | 78.35 | -3.30 | -4.04% | 78.48 | 78.85 | 77.66 | 1,715,596 |
| May 07 2024 | 81.65 | -3.19 | -3.76% | 82.24 | 82.325 | 81.59 | 946,006 |
| May 06 2024 | 84.84 | 0.30 | 0.35% | 85.38 | 85.38 | 84.50 | 744,224 |
| May 03 2024 | 84.54 | 0.46 | 0.55% | 85.84 | 85.84 | 84.20 | 631,231 |
| May 02 2024 | 84.08 | 1.19 | 1.44% | 84.04 | 84.63 | 83.44 | 657,140 |
| May 01 2024 | 82.89 | 0.32 | 0.39% | 82.81 | 83.86 | 82.53 | 393,898 |
| Apr 30 2024 | 82.57 | -0.42 | -0.51% | 82.89 | 83.1399 | 82.49 | 464,326 |
| Apr 29 2024 | 82.99 | 0.66 | 0.80% | 82.77 | 83.13 | 82.49 | 708,531 |
| Apr 26 2024 | 82.33 | -0.11 | -0.13% | 81.79 | 82.43 | 81.71 | 440,623 |
| Apr 25 2024 | 82.44 | -0.27 | -0.33% | 81.345 | 82.485 | 81.14 | 506,904 |
| Apr 24 2024 | 82.71 | 0.90 | 1.10% | 82.54 | 83.105 | 82.22 | 644,727 |
| Apr 23 2024 | 81.81 | 0.25 | 0.31% | 81.15 | 81.90 | 81.03 | 807,289 |
| Apr 22 2024 | 81.56 | 0.26 | 0.32% | 81.24 | 81.73 | 80.89 | 611,178 |
| Apr 19 2024 | 81.30 | -0.58 | -0.71% | 81.51 | 82.16 | 81.195 | 597,765 |
| Apr 18 2024 | 81.88 | 0.30 | 0.37% | 82.07 | 82.57 | 81.85 | 447,011 |
| Apr 17 2024 | 81.58 | -1.39 | -1.68% | 82.28 | 82.40 | 81.36 | 580,047 |
| Apr 16 2024 | 82.97 | 0.67 | 0.81% | 83.61 | 83.61 | 82.91 | 765,227 |
| Apr 15 2024 | 82.30 | -1.69 | -2.01% | 83.55 | 83.67 | 82.12 | 791,362 |
| Apr 12 2024 | 83.99 | -0.07 | -0.08% | 84.51 | 84.57 | 83.69 | 777,359 |
| Apr 11 2024 | 84.06 | -0.07 | -0.08% | 84.10 | 84.31 | 83.42 | 382,347 |
| Apr 10 2024 | 84.13 | -0.51 | -0.60% | 84.16 | 84.418 | 83.83 | 423,337 |
| Apr 09 2024 | 84.64 | 0.32 | 0.38% | 84.87 | 85.1299 | 84.22 | 513,594 |
| Apr 08 2024 | 84.32 | -0.50 | -0.59% | 84.59 | 84.76 | 84.125 | 551,091 |
| Apr 05 2024 | 84.82 | 0.27 | 0.32% | 84.50 | 85.20 | 84.42 | 397,678 |
| Apr 04 2024 | 84.55 | -1.22 | -1.42% | 86.01 | 86.10 | 84.52 | 607,240 |
| Apr 03 2024 | 85.77 | 0.44 | 0.52% | 85.68 | 86.19 | 85.4066 | 939,902 |
| Apr 02 2024 | 85.33 | -0.84 | -0.97% | 85.12 | 85.34 | 84.67 | 523,748 |
| Apr 01 2024 | 86.17 | 0.43 | 0.50% | 86.00 | 86.34 | 85.79 | 397,169 |
| Mar 28 2024 | 85.74 | -0.80 | -0.92% | 86.19 | 86.345 | 85.73 | 660,976 |
| Mar 27 2024 | 86.54 | -0.18 | -0.21% | 87.00 | 87.00 | 86.16 | 654,502 |
| Mar 26 2024 | 86.72 | 0.76 | 0.88% | 86.66 | 87.12 | 86.45 | 568,582 |
| Mar 25 2024 | 85.96 | -2.66 | -3.00% | 86.25 | 86.47 | 85.73 | 723,240 |
| Mar 22 2024 | 88.62 | -0.10 | -0.11% | 88.74 | 89.00 | 88.36 | 298,928 |
| Mar 21 2024 | 88.72 | -0.90 | -1.00% | 88.90 | 89.58 | 88.64 | 600,592 |
| Mar 20 2024 | 89.62 | 0.62 | 0.70% | 88.75 | 89.74 | 88.35 | 583,071 |
| Mar 19 2024 | 89.00 | -0.03 | -0.03% | 89.00 | 89.20 | 88.55 | 640,225 |
| Mar 18 2024 | 89.03 | 1.65 | 1.89% | 88.89 | 89.52 | 88.89 | 881,984 |
| Mar 15 2024 | 87.38 | 0.28 | 0.32% | 87.35 | 87.67 | 87.12 | 541,940 |
| Mar 14 2024 | 87.10 | -0.74 | -0.84% | 87.98 | 88.2204 | 86.805 | 648,033 |
| Mar 13 2024 | 87.84 | 0.09 | 0.10% | 87.81 | 88.16 | 87.58 | 442,554 |
| Mar 12 2024 | 87.75 | 0.99 | 1.14% | 87.46 | 88.22 | 87.0666 | 480,292 |
