Historical Data for Sony Corporation (SNE)

$ 59.21   -0.83 (-1.38%) Volume: 1.09m 6:30 PM EDT Oct 18, 2019
After Hours:  $ 59.21 0.00 (0.00%) Volume: 15.11k 7:22 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 59.80 59.87 58.60 59.21 1.09m -0.83 -1.38% 59.21 64.6m 9,511
10/17/19 60.03 60.25 59.76 60.04 774.59k 1.12 1.90% 60.04 46.47m 8,454
10/16/19 58.50 59.0419 58.49 58.92 754.9k 0.42 0.72% 58.92 44.4m 6,897
10/15/19 58.19 58.676 58.1471 58.50 951.06k 0.66 1.14% 58.50 55.65m 6,951
10/14/19 58.14 58.38 57.82 57.84 466.98k -0.30 -0.52% 57.84 27.07m 4,833
10/11/19 58.00 58.91 58.00 58.14 1.39m 0.81 1.41% 58.14 81.2m 7,751
10/10/19 57.14 57.56 57.065 57.33 728.39k -0.54 -0.93% 57.33 41.75m 6,976
10/09/19 57.78 58.1028 57.69 57.87 333.49k 0.66 1.15% 57.87 19.32m 3,868
10/08/19 57.55 57.61 57.03 57.21 713.13k -0.86 -1.48% 57.21 40.85m 7,023
10/07/19 58.10 58.40 58.07 58.07 716.37k -0.68 -1.16% 58.07 41.68m 6,017
10/04/19 57.89 58.855 57.89 58.75 640.38k 0.82 1.42% 58.75 37.52m 7,275
10/03/19 57.35 58.00 57.00 57.93 837.03k 1.10 1.94% 57.93 48.28m 8,363
10/02/19 57.25 57.25 56.51 56.83 1.01m -1.13 -1.95% 56.83 57.06m 9,523
10/01/19 58.50 58.96 57.65 57.96 1m -1.17 -1.98% 57.96 58.18m 9,782
09/30/19 58.49 59.18 58.10 59.13 671.14k 0.36 0.61% 59.13 39.61m 6,317
09/27/19 58.83 59.39 58.65 58.77 1.5m -0.64 -1.08% 58.77 88.7m 10,017
09/26/19 59.91 60.08 59.23 59.41 825.85k -1.17 -1.93% 59.41 49.13m 8,145
09/25/19 60.40 60.74 59.87 60.58 1.54m 1.67 2.83% 60.58 92.76m 11,378
09/24/19 59.67 59.77 58.72 58.91 992.54k -0.21 -0.36% 58.91 58.6m 8,108
09/23/19 58.98 59.27 58.87 59.12 436.17k 0.00 0.00% 59.12 25.8m 5,227
09/20/19 59.31 59.58 58.755 59.12 631.23k -0.23 -0.39% 59.12 37.34m 6,246
09/19/19 59.39 59.78 59.24 59.35 659.41k 0.24 0.41% 59.35 39.26m 6,042