$27.84 0.00 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 25, 2016 | 01:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
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
5/3/201624.5324.5523.9224.12957,587
5/2/201624.9524.9824.6224.721,241,954
4/29/201624.3924.4123.9524.102,256,863
4/28/201625.9226.2624.0524.262,232,106
4/27/201625.7225.8025.3925.611,110,528
4/26/201625.6725.7925.5725.77722,314
4/25/201625.6225.7225.4625.701,500,325
4/22/201627.0827.1926.3226.642,935,458
4/21/201627.2627.3026.3326.422,830,886
4/20/201627.9428.1727.7727.921,665,939
4/19/201626.9527.0026.6526.751,187,012
4/18/201625.5226.6925.4526.482,942,041
4/15/201626.7226.8326.5126.661,709,332
4/14/201627.5727.8127.5027.611,499,377
4/13/201627.9028.1227.8028.101,150,473
4/12/201627.9928.0527.6227.972,373,336
4/11/201627.4327.5226.9726.982,463,354
4/8/201626.3526.3525.9526.07979,610
4/7/201625.7125.7925.1725.301,231,514
4/6/201625.7025.8825.4225.841,528,275
4/5/201625.8026.0025.6925.694,076,867
4/4/201625.6625.8725.5725.612,136,251
4/1/201624.7724.9424.4524.921,242,782
3/31/201625.8025.9325.7025.72459,945
3/30/201625.7626.0625.7225.79957,601
3/29/201625.6326.1625.5026.161,163,762
3/28/201625.7225.8425.4125.55819,707
3/24/201625.1725.4925.0225.47860,557
3/23/201625.9025.9325.5425.57816,769
3/22/201626.0426.2925.9626.26819,643
3/21/201626.3226.4926.1626.47957,508
3/18/201626.1926.4326.0726.271,062,746
3/17/201625.7926.1425.6726.092,838,872
3/16/201625.1125.5025.0825.501,382,858
3/15/201624.4424.5424.3424.52660,226
3/14/201624.5024.6324.4324.58799,125
3/11/201624.3824.6224.2224.611,414,377
3/10/201624.2324.3123.3723.662,479,182
3/9/201623.4023.4523.0923.281,527,571
3/8/201622.9623.0022.4222.461,477,821
3/7/201622.8123.3722.7923.222,042,491
3/4/201622.7423.1522.7122.931,670,971
3/3/201622.0222.1521.9322.115,248,319
3/2/201621.8822.0521.7922.001,638,245
3/1/201621.2921.7121.2421.611,072,772
2/29/201621.2821.4321.1121.121,140,575
2/26/201621.4221.7021.3921.542,366,442
2/25/201621.1221.3521.0121.341,051,402
2/24/201621.1821.5020.9721.43670,709
2/23/201621.7021.9221.5021.511,149,681
2/22/201622.2322.4422.2122.31548,392
2/19/201622.0422.1621.8321.97749,726
2/18/201622.5622.5622.1722.22603,454
2/17/201622.0422.2821.9822.181,084,590
2/16/201621.5321.6421.3321.571,274,287
2/12/201620.3320.8320.1820.821,160,895
2/11/201620.3720.5820.1120.261,243,473
2/10/201620.6521.2820.6120.79963,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center