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 |
|---|---|---|---|---|---|---|---|
| Jan 14 2025 | 19.88 | -0.33 | -1.63% | 20.09 | 20.17 | 19.85 | 4,310,789 |
| Jan 13 2025 | 20.21 | -0.14 | -0.69% | 20.19 | 20.35 | 20.115 | 2,695,320 |
| Jan 10 2025 | 20.35 | -0.42 | -2.02% | 20.31 | 20.58 | 20.245 | 4,674,402 |
| Jan 08 2025 | 20.77 | -0.14 | -0.67% | 20.75 | 20.815 | 20.555 | 3,198,778 |
| Jan 07 2025 | 20.91 | 0.01 | 0.05% | 21.10 | 21.19 | 20.885 | 2,641,329 |
| Jan 06 2025 | 20.90 | -0.42 | -1.97% | 21.16 | 21.16 | 20.89 | 3,292,783 |
| Jan 03 2025 | 21.32 | 0.23 | 1.09% | 21.23 | 21.35 | 21.11 | 2,203,431 |
| Jan 02 2025 | 21.09 | -0.07 | -0.33% | 21.285 | 21.30 | 21.02 | 2,591,052 |
| Dec 31 2024 | 21.16 | -0.05 | -0.24% | 21.23 | 21.31 | 21.13 | 1,176,124 |
| Dec 30 2024 | 21.21 | -0.25 | -1.16% | 21.08 | 21.33 | 21.05 | 1,892,410 |
| Dec 27 2024 | 21.46 | 0.28 | 1.32% | 21.53 | 21.53 | 21.325 | 1,876,006 |
| Dec 26 2024 | 21.18 | 0.04 | 0.19% | 21.18 | 21.28 | 21.13 | 1,306,594 |
| Dec 24 2024 | 21.14 | -0.02 | -0.09% | 21.02 | 21.1655 | 20.99 | 979,931 |
| Dec 23 2024 | 21.16 | 0.14 | 0.67% | 20.95 | 21.21 | 20.93 | 2,476,429 |
| Dec 20 2024 | 21.02 | 0.36 | 1.74% | 20.89 | 21.16 | 20.78 | 5,596,971 |
| Dec 19 2024 | 20.66 | -0.25 | -1.20% | 20.88 | 20.94 | 20.58 | 4,344,777 |
| Dec 18 2024 | 20.91 | -0.82 | -3.77% | 21.515 | 21.585 | 20.825 | 3,562,300 |
| Dec 17 2024 | 21.73 | 0.24 | 1.12% | 21.81 | 21.98 | 21.70 | 4,563,581 |
| Dec 16 2024 | 21.49 | -0.20 | -0.92% | 21.47 | 21.63 | 21.42 | 3,813,362 |
| Dec 13 2024 | 21.69 | -0.69 | -3.08% | 21.85 | 21.90 | 21.62 | 3,348,767 |
| Dec 12 2024 | 22.38 | 0.21 | 0.95% | 22.5644 | 22.71 | 22.38 | 4,512,611 |
| Dec 11 2024 | 22.17 | 0.40 | 1.84% | 22.08 | 22.25 | 22.05 | 4,161,707 |
| Dec 10 2024 | 21.77 | 0.67 | 3.18% | 22.01 | 22.04 | 21.7625 | 4,997,106 |
| Dec 09 2024 | 21.10 | 0.16 | 0.76% | 21.33 | 21.385 | 21.035 | 3,901,847 |
| Dec 06 2024 | 20.94 | 0.04 | 0.19% | 20.96 | 21.04 | 20.9001 | 1,925,332 |
| Dec 05 2024 | 20.90 | -0.09 | -0.43% | 21.05 | 21.05 | 20.90 | 3,519,144 |
| Dec 04 2024 | 20.99 | 0.52 | 2.54% | 20.94 | 21.08 | 20.89 | 3,984,504 |
| Dec 03 2024 | 20.47 | 0.46 | 2.30% | 20.47 | 20.48 | 20.32 | 3,238,448 |
| Dec 02 2024 | 20.01 | -0.04 | -0.20% | 20.01 | 20.075 | 19.93 | 3,256,318 |
| Nov 29 2024 | 20.05 | 0.29 | 1.47% | 19.985 | 20.055 | 19.9216 | 1,178,512 |
| Nov 27 2024 | 19.76 | 0.39 | 2.01% | 19.825 | 19.97 | 19.745 | 2,299,075 |
| Nov 26 2024 | 19.37 | -0.05 | -0.26% | 19.41 | 19.445 | 19.315 | 1,719,226 |
| Nov 25 2024 | 19.42 | 0.36 | 1.89% | 19.40 | 19.50 | 19.31 | 3,214,571 |
| Nov 22 2024 | 19.06 | -0.01 | -0.05% | 19.05 | 19.14 | 18.97 | 1,990,167 |
| Nov 21 2024 | 19.07 | -0.11 | -0.57% | 19.05 | 19.15 | 18.965 | 1,705,525 |
| Nov 20 2024 | 19.18 | 0.26 | 1.37% | 19.30 | 19.34 | 19.10 | 6,387,171 |
| Nov 19 2024 | 18.92 | -0.05 | -0.26% | 18.905 | 19.00 | 18.84 | 2,455,595 |
| Nov 18 2024 | 18.97 | 0.51 | 2.76% | 18.7884 | 19.06 | 18.7884 | 2,826,200 |
| Nov 15 2024 | 18.46 | -0.03 | -0.16% | 18.555 | 18.65 | 18.41 | 2,920,988 |
| Nov 14 2024 | 18.49 | -0.01 | -0.05% | 18.585 | 18.63 | 18.46 | 2,012,749 |
| Nov 13 2024 | 18.50 | -0.17 | -0.91% | 18.6436 | 18.69 | 18.44 | 2,901,550 |
| Nov 12 2024 | 18.67 | -0.45 | -2.35% | 19.01 | 19.01 | 18.62 | 2,629,448 |
| Nov 11 2024 | 19.12 | -0.79 | -3.97% | 19.33 | 19.33 | 18.89 | 3,993,264 |
| Nov 08 2024 | 19.91 | 1.64 | 8.98% | 19.45 | 20.665 | 19.45 | 10,563,036 |
| Nov 07 2024 | 18.27 | 0.28 | 1.56% | 18.17 | 18.34 | 18.12 | 3,584,302 |
| Nov 06 2024 | 17.99 | -0.06 | -0.33% | 17.99 | 18.02 | 17.83 | 2,896,942 |
| Nov 05 2024 | 18.05 | 0.31 | 1.75% | 17.99 | 18.10 | 17.90 | 2,191,019 |
| Nov 04 2024 | 17.74 | 0.01 | 0.06% | 17.78 | 17.85 | 17.72 | 1,686,283 |
| Nov 01 2024 | 17.73 | 0.13 | 0.74% | 17.68 | 17.84 | 17.65 | 1,560,602 |
| Oct 31 2024 | 17.60 | -0.38 | -2.11% | 17.735 | 17.735 | 17.56 | 2,102,477 |
| Oct 30 2024 | 17.98 | 0.13 | 0.73% | 18.07 | 18.11 | 17.965 | 3,011,959 |
| Oct 29 2024 | 17.85 | 0.10 | 0.56% | 17.795 | 17.88 | 17.70 | 2,627,736 |
| Oct 28 2024 | 17.75 | 0.13 | 0.74% | 17.72 | 17.79 | 17.70 | 2,498,499 |
| Oct 25 2024 | 17.62 | -0.07 | -0.40% | 17.55 | 17.675 | 17.5401 | 2,606,670 |
| Oct 24 2024 | 17.69 | 0.16 | 0.91% | 17.64 | 17.74 | 17.59 | 2,494,499 |
| Oct 23 2024 | 17.53 | -0.36 | -2.01% | 17.54 | 17.64 | 17.4201 | 2,762,553 |
| Oct 22 2024 | 17.89 | -0.21 | -1.16% | 17.84 | 17.94 | 17.825 | 2,554,905 |
| Oct 21 2024 | 18.10 | -0.12 | -0.66% | 18.14 | 18.17 | 18.02 | 2,361,112 |
| Oct 18 2024 | 18.22 | -0.29 | -1.57% | 18.21 | 18.24 | 18.08 | 2,534,514 |
| Oct 17 2024 | 18.51 | -0.17 | -0.91% | 18.60 | 18.62 | 18.435 | 1,661,912 |
