$23.48 -0.10 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 30, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
1/29/201523.5623.6023.3923.572,570,755
1/28/201523.8923.9123.4423.463,503,890
1/27/201523.0023.1622.9423.061,649,819
1/26/201523.3023.4723.2823.373,593,357
1/23/201522.5122.8822.4222.602,962,766
1/22/201521.9922.2321.9722.171,923,695
1/21/201521.8622.1121.7821.914,272,831
1/20/201520.9120.9220.6620.821,063,704
1/16/201520.4020.6920.3420.672,586,938
1/15/201521.2421.2620.9020.932,457,154
1/14/201520.7620.7920.5220.702,420,551
1/13/201521.4021.4920.9921.181,780,482
1/12/201521.3821.4221.2421.361,995,850
1/9/201521.7821.7921.3221.343,013,190
1/8/201521.5321.6221.4721.561,296,471
1/7/201521.5921.7021.4721.532,486,293
1/6/201520.4620.5820.1520.252,209,124
1/5/201520.4520.4520.2120.261,083,137
1/2/201520.4720.6920.4320.561,229,939
12/31/201420.7120.7120.4720.47846,198
12/30/201420.6020.6120.5320.581,575,455
12/29/201421.2121.2721.1021.171,107,500
12/26/201421.3821.3821.2121.271,107,977
12/24/201421.2321.4021.2221.321,357,795
12/23/201420.8820.9920.7720.861,806,782
12/22/201420.8020.8920.7020.781,292,035
12/19/201420.6720.8020.5320.581,565,638
12/18/201421.1321.2621.0421.142,641,487
12/17/201420.1420.5120.1320.392,241,989
12/16/201419.7820.0119.7119.722,335,477
12/15/201419.9420.0019.7119.724,448,188
12/12/201420.5020.5620.3320.332,410,921
12/11/201420.8721.0820.7120.741,912,466
12/10/201421.0221.0620.7620.791,841,227
12/9/201420.5820.7320.4620.703,003,127
12/8/201421.4121.4721.1321.152,559,619
12/5/201422.2122.3022.1122.161,841,712
12/4/201422.0422.1521.9622.122,241,573
12/3/201421.8722.0721.7421.953,267,831
12/2/201422.0722.1721.9421.962,609,581
12/1/201422.2522.3222.1122.154,435,276
11/28/201421.9022.0521.8721.991,721,130
11/26/201421.6021.7021.5721.691,829,700
11/25/201421.8921.9921.7921.932,830,165
11/24/201421.2221.7321.2221.635,601,458
11/21/201421.1121.4020.9021.242,882,857
11/20/201420.3720.5520.2920.481,990,300
11/19/201420.9020.9020.7520.812,210,508
11/18/201421.1221.3021.0821.263,330,522
11/17/201420.1920.4820.1920.261,950,563
11/14/201420.6120.6920.5420.641,174,644
11/13/201420.3420.5120.3020.412,160,175
11/12/201420.4320.6820.4320.632,726,136
11/11/201420.5020.7120.4420.713,112,487
11/10/201420.4520.6020.3820.502,790,486
11/7/201419.6119.6619.5219.622,422,389
11/6/201419.6119.7619.5219.702,686,982
11/5/201420.2520.3820.1420.182,349,316
11/4/201420.1220.2919.9320.015,106,695
11/3/201419.6420.1719.6320.166,254,717
10/31/201419.1019.9019.1019.827,399,240
10/30/201418.5418.8618.5218.724,897,672
10/29/201418.4718.5218.2318.362,978,856
10/28/201417.5917.7417.5017.721,364,136
10/27/201417.4317.5017.3717.482,122,222
10/24/201417.6617.7217.5417.721,419,494
10/23/201417.7917.9817.7417.871,744,763
10/22/201417.7817.8617.6217.632,486,551
10/21/201417.3717.4817.3017.435,627,356
10/20/201417.3717.5317.3517.531,325,802
10/17/201417.1517.2817.1117.241,706,307
10/16/201416.5717.0216.5716.891,940,534
10/15/201417.0817.1016.6617.044,471,481
10/14/201417.0517.1916.9717.051,945,610
10/13/201417.1417.2516.9616.981,899,045
10/10/201417.3317.4517.1117.122,165,099
10/9/201417.3917.4717.1517.182,735,232
10/8/201417.5917.8017.4217.792,859,716
10/7/201417.6317.6317.3617.371,604,355
10/6/201417.6617.7917.6417.761,666,633
10/3/201417.5217.6917.4117.611,965,461
10/2/201417.4817.5217.2217.462,310,483
10/1/201417.8917.9317.7017.772,204,071
9/30/201418.0518.1117.9718.043,077,973
9/29/201417.7017.8117.6917.784,041,758
9/26/201417.3917.4617.3517.421,798,404
9/25/201417.4617.4617.2217.272,531,267
9/24/201417.3717.4017.3117.353,385,028
9/23/201417.3817.4317.3117.372,496,624
9/22/201417.4917.5417.3417.364,991,009
9/19/201417.7217.7817.6217.694,472,656
9/18/201418.0018.1217.8918.0410,027,459
9/17/201418.5719.2018.5118.8815,679,449
9/16/201420.0520.3520.0420.252,830,174
9/15/201419.8219.8919.7319.872,430,858
9/12/201419.8419.9519.7719.822,350,701
9/11/201419.6019.8519.5919.803,355,367
9/10/201419.2819.5319.2819.502,903,746
9/9/201419.2219.2819.1819.201,472,823
9/8/201419.2519.2619.1719.21794,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center