TipRanks
Go Ultimate55% OFF

Sony (SON1) Historical Prices

DE:SON1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.3222.7322.1322.6022.60+0.31%7,3511.82
Oct 29, 202622.4922.7922.1822.5322.53-0.60%8,1262.07
Oct 28, 202622.3322.7522.3322.6722.67-0.50%2,6400.67
Oct 27, 202622.9023.3422.7722.7822.78-2.38%1,3520.34
Oct 26, 202623.3423.5023.1923.3423.34+0.84%7,6241.90
Oct 23, 202623.1423.5023.1423.1423.14-0.94%4,8991.22
Oct 22, 202622.9023.3922.8323.3623.36+2.93%1,6260.39
Oct 21, 202622.8222.8422.3022.7022.70+2.93%6,9221.67
Oct 20, 202622.0122.5722.0122.0522.05-1.43%2,6890.65
Oct 19, 202622.0322.4722.0322.3722.37+1.52%1,8350.44
Oct 16, 202622.2222.4822.0422.0422.04+0.30%1,3550.33
Oct 15, 202622.0022.2821.5521.9721.97+0.27%3,9130.95
Oct 14, 202621.6321.9921.5021.9121.91-0.59%5,1171.25
Oct 13, 202621.4022.0421.3522.0422.04+1.80%2,5470.62
Oct 12, 202621.3021.7521.2721.6521.65+0.65%1,2500.30
Oct 09, 202621.3121.7521.2721.5121.51+1.20%12,6113.14
Oct 08, 202621.0521.2821.0521.2621.26+0.28%4,3661.08
Oct 07, 202621.1621.2420.9321.2021.20-0.02%1,2970.32
Oct 06, 202621.0621.4221.0621.2021.20+0.95%4800.12
Oct 05, 202620.8621.3420.7821.0021.00+0.10%4,3461.05
Oct 02, 202620.9321.2820.8920.9820.98+0.14%1,1850.28
Oct 01, 202620.7921.3520.7920.9520.95-1.18%2,3400.55
Sep 30, 202621.0121.2920.8421.2021.20+1.34%3,6370.85
Sep 29, 202620.5921.0820.5920.9220.92+1.30%1,5120.35
Sep 28, 202620.7520.7520.3620.7520.65-0.48%5470.12
Sep 25, 202620.4220.8520.4220.8520.75+3.22%6730.15
Sep 24, 202620.2520.7420.2020.2020.10-1.08%3,2620.73
Sep 23, 202620.3220.4220.3220.4220.32+0.00%1,4750.32
Sep 22, 202620.3020.7820.2620.4220.32-1.85%3,9750.83
Sep 21, 202620.3320.8220.3220.8120.71+2.48%5,1811.07
Sep 18, 202620.5020.6620.1720.3020.20-2.68%2,7220.56
Sep 17, 202620.7221.2520.7220.8620.76-0.19%2,4900.51
Sep 16, 202620.5320.9020.5320.9020.80+0.24%4,0470.83
Sep 15, 202620.6220.9820.6120.8520.75-2.34%2,7060.55
Sep 14, 202620.8421.4420.8421.3521.25+5.93%7,9281.60
Sep 11, 202620.4020.6320.0720.1620.06-0.02%2,7890.56
Sep 10, 202620.5820.6219.9720.1620.06+0.17%8,8941.82
Sep 09, 202620.1720.6120.1320.1320.03-0.79%3,7090.77
Sep 08, 202620.4020.7920.2920.2920.19-4.79%5,5591.16
Sep 07, 202621.0821.3120.9121.3121.20-1.09%3,4290.70
Sep 04, 202621.7321.7321.2421.5421.44-0.19%2,7630.56
Sep 03, 202621.3021.6621.1521.5821.48+0.68%1,2450.25
Sep 02, 202620.9121.4620.8321.4421.33-1.41%2,6900.55
Sep 01, 202621.5621.8021.3321.7421.64+2.16%2,8090.57
Aug 31, 202621.5121.7521.2821.2821.18-0.65%1,8450.37
Aug 28, 202620.9421.4220.9421.4221.32+3.98%3,1080.62
Aug 27, 202620.6220.9520.4120.6020.50-0.49%2,8940.57
Aug 26, 202620.9020.9620.5420.7020.60+0.49%2420.05
Aug 25, 202620.8120.8420.3720.6020.50+0.20%3,3700.65
Aug 24, 202620.8020.8020.5120.5620.46-0.51%2,4980.48