SONY Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. SONY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638784140$119.97$119.98$119.97$119.98200$119.905622
1638797280$120.19$120.19$120.19$120.19100$120.133666
1638797760$120.04$120.30$119.86$119.86500$120.076055
1638798300$120.05$120.05$120.05$120.05200$120.077902
1638799260$120.30$120.30$120.30$120.30100$120.08104
1638800820$119.93$119.94$119.93$119.93300$120.06565
1638801000$120.08$120.30$120.05$120.3012,957$120.086837
1638801060$120.165$120.165$120.00$120.072,112$120.082184
1638801120$119.78$119.95$119.77$119.89700$120.072673
1638801180$120.13$120.30$120.13$120.2461,602$120.09062
1638801240$120.26$120.36$120.25$120.361,825$120.109104
1638801300$120.31$120.31$119.77$120.04063,325$120.086375
1638801360$120.10$120.10$120.10$120.10200$120.086473
1638801420$119.92$119.98$119.90$119.981,640$120.074894
1638801480$119.90$120.00$119.87$120.001,878$120.060846
1638801600$119.92$119.985$119.75$119.755,092$120.022555
1638801660$119.68$119.71$119.56$119.56552$120.016517
1638801720$119.79$119.81$119.70$119.81560$120.013435
1638801780$119.96$120.00$119.96$119.98581$120.013672
1638801840$120.10$120.18$120.10$120.18506$120.015762
1638801900$120.08$120.08$120.06$120.06500$120.016313
1638802020$120.20$120.22$120.18$120.1951,300$120.023424
1638802080$120.365$120.64$120.26$120.644,618$120.069403
1638802140$120.67$120.76$120.59$120.643,579$120.119322
1638802200$120.65$120.70$120.65$120.704,308$120.171953
1638802260$120.62$120.62$120.3484$120.3484900$120.177208
1638802380$120.36$120.36$120.22$120.33805$120.178661
1638802500$120.34$120.34$120.34$120.34100$120.179085
1638802560$120.43$120.43$120.43$120.43100$120.179341
1638802620$120.24$120.44$120.23$120.441,012$120.182776
1638802680$120.24$120.44$120.23$120.44700$120.184721
1638802740$120.49$120.49$120.30$120.391,700$120.191864
1638802800$120.25$120.32$120.17$120.232,154$120.193834
1638802860$120.32$120.52$120.32$120.52300$120.194914
1638802920$120.31$120.35$120.21$120.262,800$120.198871
1638803040$120.40$120.40$120.36$120.36726$120.201591
1638803100$120.34$120.34$120.34$120.34189$120.20159
1638803220$120.19$120.3568$120.18$120.3568601$120.202317
1638803400$120.34$120.56$120.34$120.56640$120.205328
1638803460$120.60$120.65$120.5167$120.531,600$120.213378
1638803520$120.66$120.75$120.66$120.75400$120.216643
1638803580$120.61$120.75$120.61$120.6979800$120.222625
1638803640$120.78$120.80$120.78$120.80300$120.225246
1638803700$120.745$120.88$120.72$120.88400$120.229167
1638803760$120.90$120.93$120.90$120.931,070$120.240124
1638803820$120.92$120.92$120.87$120.87796$120.248075
1638803880$120.87$120.91$120.87$120.87784$120.25694
1638803940$120.85$120.9413$120.8401$120.94132,598$120.277975
1638804000$120.85$120.85$120.83$120.83300$120.281127
1638804060$120.805$120.86$120.805$120.86200$120.281952
1638804120$120.805$120.805$120.7577$120.7577300$120.284409
1638804180$120.74$120.80$120.74$120.7951,803$120.29632
1638804240$120.85$120.86$120.85$120.86638$120.302215
1638804360$120.9219$120.9219$120.9219$120.9219202$120.303149
1638804420$120.95$121.00$120.82$120.86011,848$120.31868
1638804480$120.791$120.791$120.791$120.791168$120.319905
1638804600$120.89$120.92$120.89$120.921,100$120.328714
1638804660$120.93$120.95$120.76$120.761,150$120.337176
1638804720$120.715$120.735$120.715$120.735422$120.339329
1638804780$120.66$120.66$120.59$120.59900$120.342402
1638804900$120.6703$120.6703$120.60$120.60517$120.344959
1638805020$120.64$120.83$120.64$120.831,263$120.350024
1638805080$120.81$120.81$120.81$120.81100$120.350595
1638805140$120.83$120.905$120.83$120.905300$120.352511
1638805200$120.834$120.834$120.72$120.791,300$120.359308
1638805260$120.76$120.765$120.76$120.765200$120.359839
1638805320$120.62$120.62$120.62$120.62100$120.360278
1638805380$120.63$120.66$120.50$120.50804$120.361984
1638805560$120.54$120.55$120.50$120.531,000$120.364178
1638805620$120.41$120.495$120.41$120.495200$120.364196
1638805740$120.58$120.58$120.58$120.58237$120.364829
1638805800$120.67$120.67$120.43$120.5451,168$120.366717
1638805920$120.60$120.60$120.60$120.60100$120.367253
1638806040$120.47$120.53$120.47$120.53495$120.367702
1638806100$120.74$120.74$120.74$120.74100$120.368133
1638806220$120.81$120.81$120.76$120.76200$120.369168
1638806280$120.76$120.76$120.68$120.75900$120.373128
1638806340$120.71$120.83$120.71$120.832,121$120.382956
1638806400$120.83$120.83$120.79$120.805806$120.386867
1638806460$120.75$120.81$120.75$120.805300$120.388109
1638806580$120.81$120.81$120.68$120.69900$120.39133
1638806640$120.70$120.8254$120.70$120.8254222$120.392242
1638806700$120.765$120.765$120.765$120.765100$120.392774
1638806880$120.55$120.56$120.55$120.56200$120.393042
1638806940$120.59$120.59$120.59$120.59100$120.393229
1638807000$120.74$120.74$120.74$120.74100$120.393866
1638807060$120.60$120.60$120.4748$120.4748600$120.394286
1638807120$120.485$120.53$120.485$120.485600$120.395253
1638807180$120.43$120.43$120.40$120.402,100$120.395158
1638807300$120.40$120.58$120.40$120.581,167$120.39617
1638807540$120.565$120.565$120.565$120.565100$120.396699
1638807660$120.51$120.61$120.51$120.61525$120.397257
1638807720$120.585$120.585$120.585$120.585100$120.397537
1638807840$120.63$120.66$120.63$120.66682$120.39944
1638807900$120.68$120.68$120.68$120.68100$120.399415
1638808020$120.67$120.67$120.67$120.67100$120.399907
1638808080$120.685$120.74$120.685$120.74200$120.400411
1638808140$120.74$120.74$120.74$120.74721$120.403173
1638808260$120.84$120.96$120.73$120.731,391$120.408805
1638808320$120.815$120.815$120.76$120.815700$120.411827
1638808380$120.74$120.87$120.74$120.87560$120.413874
1638808500$120.75$120.75$120.75$120.75300$120.415174
1638808560$120.8258$120.8258$120.8258$120.8258111$120.415274
1638808620$120.7903$120.7903$120.7903$120.7903100$120.415707
1638808680$120.87$120.87$120.87$120.87441$120.417593
1638808860$120.89$120.90$120.85$120.85500$120.419892
1638808980$120.94$120.94$120.83$120.831,400$120.426178
1638809040$120.85$120.94$120.85$120.891,300$120.431786
1638809100$120.885$120.885$120.83$120.842,500$120.441955
1638809160$120.83$120.84$120.82$120.84400$120.443527
1638809220$120.73$120.73$120.63$120.63510$120.444584
1638809460$120.55$120.56$120.43$120.431,460$120.445627
1638809520$120.49$120.50$120.44$120.4651,200$120.446003
1638809580$120.50$120.555$120.465$120.5551,500$120.446809
1638809700$120.53$120.56$120.53$120.561,500$120.448077
1638809820$120.53$120.56$120.53$120.56200$120.448311
1638810000$120.55$120.63$120.55$120.63439$120.449158
1638810060$120.63$120.66$120.62$120.66500$120.44956
1638810120$120.69$120.69$120.69$120.69178$120.449895
1638810240$120.63$120.71$120.63$120.71834$120.451557
1638810300$120.64$120.64$120.58$120.58750$120.452483
1638810420$120.55$120.74$120.55$120.7155,237$120.461811
1638810480$120.70$120.70$120.70$120.70100$120.461977
1638810600$120.735$120.735$120.735$120.735200$120.462466
1638810720$120.79$120.79$120.73$120.73828$120.464681
1638810780$120.825$120.825$120.825$120.825101$120.464814
1638810840$120.825$120.825$120.825$120.825100$120.465155
1638810900$120.74$120.79$120.66$120.721,920$120.469047
1638810960$120.71$120.71$120.71$120.71100$120.469362
1638811320$120.89$120.90$120.80$120.80621$120.471128
1638811380$120.81$120.81$120.81$120.81100$120.471382
1638811440$120.82$120.83$120.79$120.83400$120.472481
1638811500$120.89$120.89$120.89$120.89101$120.472975
1638811680$120.84$120.84$120.84$120.84300$120.473794
1638811860$120.94$121.00$120.94$121.00510$120.475884
1638811920$120.94$120.94$120.94$120.94100$120.47601
1638811980$120.965$120.965$120.94$120.94418$120.477572
1638812040$120.94$120.94$120.92$120.92400$120.479013
1638812100$120.92$120.93$120.92$120.93200$120.479719
1638812160$120.92$121.00$120.92$121.002,551$120.489215
1638812220$120.985$121.00$120.97$121.003,898$120.503619
1638812280$121.00$121.00$120.96$121.004,769$120.520374
1638812340$120.98$121.00$120.88$120.8852,000$120.526467
1638812400$120.97$120.989$120.97$120.97300$120.52791
1638812460$120.895$120.895$120.895$120.895100$120.527747
1638812520$120.96$121.05$120.96$121.05545$120.530162
1638812580$121.07$121.0895$121.07$121.0895300$120.530908
1638812640$121.02$121.05$120.94$120.941,430$120.535534
1638812700$120.95$120.95$120.95$120.95100$120.535653
1638812760$121.00$121.00$120.97$120.971,527$120.540287
1638812820$120.97$120.99$120.97$120.99437$120.54186
1638812880$121.00$121.00$121.00$121.001,339$120.545924
1638812940$121.00$121.00$121.00$121.00400$120.547196
1638813000$120.95$120.95$120.95$120.95100$120.547258
1638813060$120.92$120.985$120.92$120.96736$120.549199
1638813240$121.02$121.02$121.02$121.02100$120.549478
1638813360$121.08$121.08$121.08$121.08542$120.551557
1638813420$121.025$121.025$120.98$120.98450$120.552978
1638813480$120.99$121.11$120.99$121.052,495$120.561533
1638813540$121.15$121.15$121.05$121.08417$120.562891
1638813600$121.105$121.105$121.065$121.065696$120.565073
1638813660$121.08$121.08$121.07$121.07200$120.565776
1638813720$121.04$121.07$121.04$121.04410$120.567227
1638813780$121.11$121.14$121.11$121.14200$120.567774
1638814020$121.22$121.22$121.09$121.14700$120.570436
1638814080$121.09$121.09$121.09$121.09100$120.570534
1638814140$121.12$121.12$121.12$121.12189$120.571195
1638814200$121.12$121.12$121.0958$121.10565$120.573092
1638814260$121.05$121.05$121.05$121.05100$120.573407
1638814320$121.10$121.10$121.02$121.02700$120.575776
1638814380$121.04$121.04$121.04$121.04200$120.576304
1638814440$121.055$121.055$121.02$121.02300$120.577741
1638814620$120.99$120.99$120.982$120.982223$120.577839
1638814800$120.92$120.92$120.91$120.91300$120.578605
1638814860$120.915$120.99$120.86$120.992,079$120.582445
1638814920$120.87$120.87$120.87$120.87177$120.582761
1638815100$120.89$120.89$120.89$120.89100$120.582966
1638815160$121.00$121.05$121.00$121.05442$120.584284
1638815220$121.12$121.12$121.12$121.12100$120.584526
1638815340$121.12$121.13$121.055$121.0551,037$120.587757
1638815460$121.08$121.09$121.08$121.09200$120.588447
1638815520$121.14$121.14$121.11$121.11400$120.58985
1638815640$121.14$121.15$121.14$121.15440$120.591477
1638815700$121.15$121.15$121.14$121.14200$120.591943
1638815760$121.08$121.08$120.95$120.956,140$120.607514
1638815820$120.94$120.97$120.90$120.903,800$120.614522
1638815880$120.90$120.96$120.88$120.942,800$120.619374
1638815940$120.96$120.96$120.96$120.96150$120.61977
1638816000$121.00$121.04$120.99$121.04604$120.621352
1638816120$121.02$121.04$121.02$121.035446$120.621973
1638816180$121.02$121.02$121.02$121.02100$120.622402
1638816300$120.95$121.03$120.94$121.03500$120.623133
1638816360$121.02$121.03$121.02$121.03343$120.623968
1638816480$120.96$120.96$120.94$120.94200$120.624449
1638816600$120.95$120.95$120.86$120.8605819$120.62559
1638816780$120.98$120.98$120.98$120.98100$120.625731
1638816900$120.9424$121.16$120.91$121.151,957$120.630542
1638816960$121.04$121.06$121.04$121.06300$120.631149
1638817020$121.05$121.17$121.04$121.173,982$120.641123
1638817080$121.05$121.05$121.05$121.05100$120.641661
1638817200$121.04$121.15$121.04$121.15496$120.642819
1638817380$121.11$121.13$121.11$121.13200$120.643305
1638817440$121.09$121.10$121.09$121.09500$120.644513
1638817500$121.07$121.07$121.06$121.06575$120.645511
1638817620$121.00$121.01$121.00$121.00400$120.646457
1638817680$121.01$121.01$121.00$121.00200$120.646641
1638817740$121.045$121.045$121.045$121.045100$120.646881
1638817800$121.08$121.08$121.08$121.08100$120.647263
1638818040$121.06$121.06$121.01$121.01700$120.648465
1638818100$120.97$120.98$120.97$120.98200$120.648824
1638818160$121.04$121.10$121.04$121.10507$120.649904
1638818280$121.05$121.05$121.05$121.05100$120.650091
1638818340$121.09$121.09$121.09$121.09157$120.650641
1638818400$121.13$121.13$121.07$121.07710$120.652366
1638818460$121.1277$121.1277$121.02$121.02628$120.653574
1638818580$121.06$121.06$121.06$121.06100$120.653883
1638818640$121.02$121.02$121.02$121.02100$120.654056
1638818760$121.065$121.065$121.0101$121.01012,101$120.658205
1638818820$121.01$121.01$120.95$120.9551,005$120.660116
1638819060$121.025$121.07$120.96$121.042616$120.66108
1638819240$121.015$121.015$121.015$121.015200$120.661441
1638819300$120.89$120.89$120.87$120.87200$120.661667
1638819420$120.945$120.945$120.945$120.945100$120.661954
1638819480$120.98$121.03$120.975$121.011,780$120.664896
1638819660$121.0399$121.0399$120.9001$120.9001500$120.665902
1638819780$120.9163$120.9163$120.9163$120.9163544$120.666407
1638819840$120.79$120.79$120.75$120.75200$120.666571
1638819960$120.78$120.78$120.78$120.78138$120.666568
1638820020$120.825$120.85$120.75$120.85753$120.667058
1638820080$120.753$120.753$120.70$120.70344$120.66716
1638820380$120.70$120.7599$120.6545$120.7599317$120.667222
1638820440$120.63$120.63$120.62$120.62011,700$120.666852
1638820500$120.64$120.64$120.62$120.62200$120.666822
1638820560$120.63$120.63$120.63$120.63100$120.66679
1638820620$120.64$120.64$120.64$120.64100$120.666782
1638820680$120.715$120.715$120.715$120.715104$120.666785
1638820800$120.687$120.687$120.687$120.687104$120.66683
1638820860$120.725$120.725$120.67$120.681,200$120.667005
1638820920$120.79$120.79$120.79$120.79200$120.667117
1638820980$120.78$120.78$120.78$120.78100$120.667219
1638821040$120.72$120.77$120.70$120.771,835$120.667754
1638821100$120.71$120.71$120.71$120.71180$120.667803
1638821160$120.72$120.72$120.72$120.72100$120.66781
1638821220$120.77$120.80$120.77$120.80401$120.668066
1638821280$120.845$120.88$120.84$120.84400$120.668385
1638821400$120.89$121.02$120.88$120.992,792$120.671949
1638821580$120.946$120.946$120.946$120.946114$120.672205
1638821640$121.00$121.08$120.99$121.081,230$120.673958
1638821700$121.085$121.16$121.085$121.16702$120.675623
1638821760$121.12$121.12$121.12$121.12100$120.675559
1638821940$121.19$121.19$121.19$121.19100$120.675831
1638822000$121.17$121.24$121.17$121.241,231$120.679061
1638822060$121.225$121.28$121.225$121.28300$120.679926
1638822180$121.28$121.29$121.28$121.29200$120.680381
1638822240$121.25$121.2873$121.19$121.211,860$120.684941
1638822300$121.19$121.19$121.18$121.18200$120.685421
1638822360$121.18$121.22$121.14$121.14459$120.686747
1638822420$121.09$121.09$121.09$121.09100$120.686641
1638822480$121.105$121.105$121.105$121.105100$120.687017
1638822540$121.11$121.11$121.11$121.11200$120.687274
1638822600$121.15$121.18$121.15$121.1551,351$120.690078
1638822660$121.11$121.11$121.11$121.11100$120.690676
1638822720$121.085$121.085$121.021$121.021400$120.690956
1638822780$121.115$121.115$121.11$121.11200$120.691351
1638822840$121.12$121.13$121.12$121.13400$120.692126
1638822900$121.13$121.13$121.11$121.11200$120.69266
1638822960$121.09$121.10$121.00$121.012,503$120.696791
1638823020$121.01$121.01$120.9165$120.91651,650$120.698839
1638823080$120.975$120.975$120.94$120.97701$120.69956
1638823140$120.93$121.01$120.93$120.9511,310$120.701171
1638823200$120.99$120.99$120.99$120.99300$120.70157
1638823260$120.99$120.99$120.99$120.992,002$120.704087
1638823320$120.99$121.07$120.99$121.071,382$120.706082
1638823380$121.045$121.045$121.00$121.04600$120.706872
1638823440$121.04$121.04$121.04$121.04338$120.707563
1638823500$121.0214$121.12$121.0214$121.033,773$120.713144
1638823560$121.04$121.04$121.0022$121.0051,112$120.714593
1638823620$120.943$120.99$120.943$120.99200$120.71481
1638823680$121.025$121.0719$120.99$121.02602$120.715757
1638823740$120.99$121.03$120.97$121.031,826$120.717823
1638823800$121.06$121.11$121.05$121.051,309$120.719809
1638823860$121.05$121.07$121.01$121.041,001$120.721247
1638823920$121.025$121.1199$121.025$121.05408$120.721669
1638823980$121.04$121.09$121.04$121.091,400$120.723742
1638824040$121.1099$121.125$121.095$121.102,221$120.727184
1638824160$121.04$121.045$121.00$121.012,738$120.734575
1638824220$121.01$121.035$120.93$120.935,227$120.739887
1638824280$120.92$120.99$120.89$120.9557,172$120.745584
1638824340$120.97$121.08$120.94$121.016,490$120.751603
1638824400$121.00$121.00$121.00$121.0013,181$120.764577
1638829740$121.00$121.00$121.00$121.001,736$120.764196