Historical Data for Sony Corporation (SNE)

$ 62.815   -0.425 (-0.67%) Volume: 826.04k 12:59 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 62.79 63.16 62.57 62.815 826.04k -0.425 -0.67% 62.815 51.88m 9,822
05/22/20 63.20 63.32 62.59 63.24 848.72k 0.50 0.80% 63.24 53.5m 10,883
05/21/20 63.00 63.38 62.175 62.74 1.21m -0.43 -0.68% 62.74 76.2m 15,391
05/20/20 63.23 63.85 63.06 63.17 2.15m 0.12 0.19% 63.17 136.17m 20,050
05/19/20 64.29 64.34 63.00 63.05 2.12m -1.02 -1.59% 63.05 134.47m 21,578
05/18/20 63.00 64.455 62.6859 64.07 1.98m 0.06 0.09% 64.07 126.32m 21,763
05/15/20 63.52 64.56 63.48 64.01 1.24m 0.35 0.55% 64.01 79.5m 14,072
05/14/20 62.94 63.66 62.37 63.66 1.33m 0.88 1.40% 63.66 83.75m 16,742
05/13/20 63.68 64.05 62.295 62.78 2.54m -2.81 -4.28% 62.78 160.26m 28,162
05/12/20 65.92 66.40 65.55 65.59 1.14m -0.38 -0.58% 65.59 75.05m 15,203
05/11/20 65.77 66.05 65.275 65.97 915.33k 0.46 0.70% 65.97 60.23m 12,872
05/08/20 65.00 65.89 64.59 65.51 958k 1.14 1.77% 65.51 62.78m 12,177
05/07/20 64.27 64.59 63.90 64.37 900.62k 0.42 0.66% 64.37 57.91m 10,770
05/06/20 63.94 64.255 63.24 63.95 913.58k 0.56 0.88% 63.95 58.4m 11,111
05/05/20 62.89 63.74 62.78 63.39 957.24k 1.45 2.34% 63.39 60.71m 11,045
05/04/20 62.30 62.53 61.3515 61.94 768.13k -0.79 -1.26% 61.94 47.54m 11,481
05/01/20 63.23 63.615 62.16 62.73 625.32k -1.52 -2.37% 62.73 39.23m 9,609
04/30/20 64.16 64.44 63.40 64.25 1.11m -0.33 -0.51% 64.25 70.93m 11,625
04/29/20 64.41 64.85 63.83 64.58 1.19m 1.66 2.64% 64.58 77.03m 13,981
04/28/20 63.88 64.04 62.89 62.92 972.13k -0.53 -0.84% 62.92 61.54m 12,635
04/27/20 63.51 63.87 63.22 63.45 1.23m 0.49 0.78% 63.45 78.34m 11,697