$20.75 -0.45 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 9, 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
2/9/201620.4320.8620.4120.753,052,328
2/8/201621.4121.4620.8721.201,545,240
2/5/201622.2522.2821.6821.731,225,618
2/4/201622.0522.3621.9022.08980,710
2/3/201622.0922.2121.5722.031,575,338
2/2/201622.3622.7022.2422.392,828,981
2/1/201623.2423.3322.9723.311,908,670
1/29/201622.5724.4822.5123.885,517,032
1/28/201620.2620.4919.9020.292,452,752
1/27/201621.2221.4320.9221.04739,856
1/26/201620.8421.2920.8021.231,078,298
1/25/201621.2621.4621.0921.131,177,753
1/22/201621.4021.8921.3721.741,689,191
1/21/201620.9321.4820.8421.161,303,007
1/20/201620.8921.3020.1621.042,711,934
1/19/201622.7122.7721.9622.212,170,198
1/15/201621.5821.6921.2121.441,662,022
1/14/201622.2522.3921.9022.303,010,675
1/13/201623.1423.2322.3522.492,372,028
1/12/201623.0823.0922.5522.852,060,534
1/11/201623.3723.4222.9923.362,392,462
1/8/201623.8223.9123.0023.001,869,575
1/7/201623.5223.6523.1723.272,109,371
1/6/201624.2424.2523.2723.635,280,861
1/5/201624.9125.7224.9125.473,482,627
1/4/201624.4524.8024.3124.732,482,164
12/31/201524.6724.7724.5124.61688,930
12/30/201524.7824.9024.7024.72344,917
12/29/201524.8624.9024.6824.83657,633
12/28/201524.7124.7924.5324.67590,167
12/24/201524.5824.7824.5724.70467,400
12/23/201524.4924.7224.4224.621,130,192
12/22/201524.0624.3724.0024.30989,585
12/21/201524.2924.4223.9724.351,472,103
12/18/201524.5924.6924.4424.441,159,465
12/17/201525.3225.4925.1225.13981,860
12/16/201524.8525.2924.7725.242,199,270
12/15/201524.6224.7724.3224.501,973,384
12/14/201524.4824.7724.2824.651,906,122
12/11/201524.5024.5824.2424.341,308,205
12/10/201524.7424.8224.5824.63936,464
12/9/201524.6724.6824.1724.361,375,519
12/8/201524.8824.9724.6724.801,280,182
12/7/201525.3825.4325.1525.30478,857
12/4/201525.1125.4125.0725.391,432,054
12/3/201525.6325.7425.1825.251,751,058
12/2/201525.6925.7025.3325.402,038,767
12/1/201526.2026.3626.1526.20603,141
11/30/201525.9526.0425.8325.92883,242
11/27/201526.5726.7426.4626.49212,135
11/25/201526.4726.5826.4626.51626,174
11/24/201526.8627.0426.6726.96674,170
11/23/201526.8027.0426.7526.79645,477
11/20/201526.9127.0126.8226.89520,298
11/19/201526.9027.0326.8026.86567,443
11/18/201526.8427.0226.7626.99935,157
11/17/201526.8827.2426.7326.871,471,010
11/16/201527.1827.4527.1527.44632,610
11/13/201527.5127.5827.2427.31771,457
11/12/201528.0228.1127.8327.87528,767
11/11/201528.4028.4428.1928.30568,198
11/10/201528.0128.1727.8228.10481,811
11/9/201528.0928.2727.7227.87661,815
11/6/201527.8728.0927.7828.05904,452
11/5/201528.5228.6328.2628.35536,734
11/4/201528.5528.6728.3528.45886,891
11/3/201528.7229.0828.7228.91680,354
11/2/201528.5428.9428.5428.88714,303
10/30/201528.5328.6528.3928.40718,611
10/29/201528.1628.2527.3328.101,884,942
10/28/201528.6829.0628.5328.97951,787
10/27/201528.4528.6428.2728.60776,358
10/26/201529.0529.0828.8228.941,271,749
10/23/201528.6028.9528.2928.801,625,294
10/22/201528.4628.8528.4528.741,493,661
10/21/201528.3928.4728.0728.101,463,536
10/20/201527.2527.3427.1027.23563,574
10/19/201527.3527.4527.1727.43796,386
10/16/201527.1527.1926.8527.18770,371
10/15/201526.5927.0026.5526.99776,666
10/14/201526.2126.3725.9826.01477,687
10/13/201526.4426.7726.3926.41384,197
10/12/201526.6726.8126.5526.71746,911
10/9/201526.5326.6426.4126.60654,563
10/8/201526.2726.4626.0126.421,677,176
10/7/201526.6526.8026.4126.76593,260
10/6/201526.3926.4826.0826.33930,120
10/5/201526.4126.5526.2826.491,832,167
10/2/201525.4225.7724.8625.762,212,561
10/1/201524.8024.8624.5324.721,581,964
9/30/201524.2324.5324.0924.501,074,007
9/29/201523.3523.6623.2623.611,673,894
9/28/201524.8124.8323.8724.053,395,726
9/25/201525.7325.8325.1725.341,505,062
9/24/201525.0425.0624.5125.022,705,013
9/23/201525.0225.1224.7324.981,825,383
9/22/201525.0625.1524.7625.021,215,508
9/21/201525.5725.7625.3525.46735,087
9/18/201525.7625.9125.3125.411,247,563
9/17/201526.5526.8626.3926.421,484,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center