$33.60 -0.31 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
9/23/201633.6333.8033.5533.60789,828
9/22/201633.9534.1733.7833.91971,690
9/21/201633.2333.5433.0933.431,332,366
9/20/201632.5932.7532.3732.46952,411
9/19/201632.0932.2631.8731.89552,935
9/16/201631.8732.0531.7031.791,057,162
9/15/201631.9832.5731.9032.47608,790
9/14/201632.1532.4232.1532.22543,929
9/13/201632.4832.5132.1332.161,017,569
9/12/201632.1332.7432.0932.671,495,128
9/9/201632.9032.9432.4532.451,047,463
9/8/201633.3733.4433.0533.12994,169
9/7/201633.8333.8633.4233.441,099,327
9/6/201633.1933.5333.0933.52956,187
9/2/201632.5332.8332.5332.64914,558
9/1/201632.0032.1931.8032.141,112,347
8/31/201632.4632.4632.0032.16840,900
8/30/201632.6432.7332.5032.59661,868
8/29/201632.7432.9532.6532.85997,880
8/26/201633.4133.7033.0633.18984,444
8/25/201633.4033.4933.3133.44742,904
8/24/201633.5533.6033.1833.25962,665
8/23/201633.1833.3433.0333.12813,714
8/22/201632.9733.1232.8133.01725,291
8/19/201632.5732.8332.3632.721,219,107
8/18/201632.8033.1832.7633.101,222,952
8/17/201632.2432.5032.0832.371,026,482
8/16/201632.7732.9232.7732.78406,468
8/15/201632.7832.8532.6632.76753,836
8/12/201632.8733.0032.7432.82673,013
8/11/201633.0233.1432.9733.04915,957
8/10/201633.0733.1332.7332.85813,857
8/9/201632.8033.1332.7032.85815,574
8/8/201632.3632.4532.1532.30827,119
8/5/201632.7032.8332.5732.72646,925
8/4/201632.4332.6832.2932.60921,425
8/3/201632.1932.3832.0532.35788,168
8/2/201632.3332.5232.2832.501,130,933
8/1/201633.0033.0232.3732.501,797,517
7/29/201632.3333.5032.2133.413,656,372
7/28/201630.4730.7430.3930.681,464,961
7/27/201630.5330.6730.2330.39743,121
7/26/201630.2030.3230.1430.21642,417
7/25/201629.9329.9529.5429.851,163,771
7/22/201630.0430.2630.0330.21456,455
7/21/201629.9630.1529.8730.001,055,755
7/20/201630.5030.5930.4230.52484,388
7/19/201630.2830.3630.1830.27730,448
7/18/201630.0530.3130.0330.30845,253
7/15/201630.1330.1529.9730.041,021,221
7/14/201630.2430.3529.9830.041,540,808
7/13/201629.7429.7429.4129.552,054,661
7/12/201630.7030.8430.4330.592,596,418
7/11/201631.0631.3331.0331.201,984,610
7/8/201630.2030.6430.1830.591,087,199
7/7/201630.1030.2929.7930.081,752,877
7/6/201629.5530.1029.5330.091,757,522
7/5/201629.3929.3929.0329.191,166,296
7/1/201629.1729.5329.1729.391,062,267
6/30/201629.0529.3828.8929.351,341,207
6/29/201628.9229.4528.8829.342,147,224
6/28/201627.8928.1527.7128.121,327,825
6/27/201627.1527.2426.8427.081,714,916
6/24/201627.6228.2327.5727.602,464,559
6/23/201629.0929.1428.7829.00827,995
6/22/201628.8829.1328.6128.611,061,494
6/21/201629.1929.2229.0229.081,301,638
6/20/201628.6628.8528.4928.54918,332
6/17/201627.7327.9227.6027.92992,411
6/16/201627.6127.9127.3327.84995,890
6/15/201628.0128.2627.9528.00808,192
6/14/201627.6127.8327.4327.671,140,358
6/13/201627.5327.8627.5027.521,130,524
6/10/201628.2928.3327.8928.03889,119
6/9/201628.6528.8928.6428.77776,931
6/8/201628.9329.2128.9229.18962,541
6/7/201628.9129.1328.8828.89774,012
6/6/201628.6028.9428.6028.801,044,342
6/3/201628.0828.2227.8827.951,625,600
6/2/201627.6928.0027.6528.00592,315
6/1/201627.8627.9427.6427.86631,880
5/31/201628.0428.0927.6927.861,293,034
5/27/201628.0028.0827.9028.02597,808
5/26/201628.0328.0827.8128.051,050,234
5/25/201628.0028.1127.7127.902,512,149
5/24/201626.9528.1026.7827.843,613,317
5/23/201626.3226.4926.2426.27533,031
5/20/201626.3226.4926.3126.44566,402
5/19/201626.1126.2425.9126.09849,639
5/18/201626.7427.0626.6426.781,686,542
5/17/201626.1526.3625.8725.921,391,215
5/16/201626.2326.4526.1426.361,496,422
5/13/201626.5526.6725.9426.123,034,123
5/12/201626.0926.1525.6425.842,598,143
5/11/201625.0225.0324.5424.561,713,830
5/10/201624.5224.7824.4424.771,134,573
5/9/201624.1624.2323.8423.93734,857
5/6/201623.9823.9423.6223.872,335,655
5/5/201623.9424.0423.7823.983,336,854
5/4/201624.0324.1323.6523.853,020,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center