$31.19 -0.45 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 27, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
5/26/201531.8731.8831.4531.631,240,889
5/22/201531.6931.8731.6631.721,055,436
5/21/201531.8431.8631.6731.81982,036
5/20/201532.3932.4232.1232.17940,483
5/19/201532.9532.9532.5732.611,594,283
5/18/201532.5832.6532.4032.45647,177
5/15/201532.5832.7732.4432.741,598,819
5/14/201532.0032.2131.9232.192,220,968
5/13/201532.4332.4531.8532.003,731,128
5/12/201531.7231.7631.4731.512,997,396
5/11/201531.1331.2030.8230.84890,375
5/8/201530.5130.7430.4730.64958,483
5/7/201530.1130.3430.0630.30998,598
5/6/201530.2730.3529.7729.961,977,549
5/5/201530.9131.0630.3230.331,653,578
5/4/201530.9131.2230.9031.151,222,952
5/1/201530.3131.1030.3030.911,366,449
4/30/201530.3030.3729.7830.231,271,094
4/29/201530.7430.9230.4430.701,089,308
4/28/201530.8831.0930.8031.01957,361
4/27/201531.3331.3931.1331.191,472,613
4/24/201531.4531.5331.1831.343,291,552
4/23/201530.2330.9930.1730.724,146,599
4/22/201532.1032.6031.9832.353,774,929
4/21/201530.9230.9530.7230.881,867,588
4/20/201530.4630.5130.2530.361,042,709
4/17/201529.7730.1729.7030.013,535,438
4/16/201530.9031.1830.8331.082,524,583
4/15/201531.6331.7731.3931.754,385,740
4/14/201531.2831.3530.8531.132,717,313
4/13/201530.4630.6530.3130.371,395,193
4/10/201530.5530.6930.4330.562,192,863
4/9/201529.7430.0129.5229.901,658,142
4/8/201529.3929.5929.3329.521,370,255
4/7/201529.2929.2928.9228.971,581,742
4/6/201529.2329.5829.1129.352,452,754
4/2/201527.9127.9827.7627.851,661,350
4/1/201527.4627.4727.0027.261,919,091
3/31/201526.7026.8326.5926.781,751,270
3/30/201527.0627.1427.0227.091,368,834
3/27/201526.6626.8326.6626.78839,253
3/26/201526.3726.6326.3426.541,129,892
3/25/201527.4227.4626.6426.692,656,863
3/24/201527.6827.7427.5227.57943,829
3/23/201527.8827.9727.7727.781,253,410
3/20/201527.9528.1027.7427.911,455,246
3/19/201528.0028.0427.7127.851,054,627
3/18/201527.9528.3027.7328.112,444,391
3/17/201527.1527.1726.5426.751,860,079
3/16/201525.7325.8825.6825.822,378,753
3/13/201526.6326.6326.4126.561,511,045
3/12/201527.0227.1527.0227.131,190,113
3/11/201526.8026.8926.7426.841,519,142
3/10/201526.6426.7126.5326.571,539,966
3/9/201527.1527.3127.0927.271,011,188
3/6/201527.7427.7927.4927.511,421,788
3/5/201527.9828.1427.9328.061,217,082
3/4/201527.8127.9227.6227.891,003,967
3/3/201527.9627.9927.7327.831,238,601
3/2/201527.9528.1327.8928.111,210,216
2/27/201528.5028.6528.3128.321,668,415
2/26/201528.0328.2728.0028.131,229,364
2/25/201527.6027.8327.5727.69983,130
2/24/201527.4627.8127.4327.741,686,874
2/23/201527.0527.0926.9427.031,468,356
2/20/201527.0127.3126.8927.262,266,238
2/19/201527.2627.4927.1527.372,576,189
2/18/201527.0128.1226.8928.025,021,631
2/17/201526.3826.6626.3026.602,228,916
2/13/201527.2127.4627.2027.301,552,203
2/12/201526.6827.1426.6727.112,915,667
2/11/201525.8926.1625.8926.101,556,918
2/10/201525.9026.1325.7726.062,161,781
2/9/201525.6925.8525.6425.692,391,850
2/6/201526.6126.8026.5226.571,929,544
2/5/201526.5526.9826.5026.823,567,558
2/4/201524.8826.5524.5825.949,220,201
2/3/201523.1523.4023.1423.392,044,169
2/2/201522.9623.3722.9123.331,627,115
1/30/201523.4223.6023.2723.292,266,298
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center