$20.58 -0.56 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
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
9/5/201419.2219.2819.1019.271,454,512
9/4/201419.6519.7119.5919.621,884,267
9/3/201419.8019.9419.6719.712,154,243
9/2/201419.3219.4419.2619.402,319,636
8/29/201419.1119.1819.0319.111,400,603
8/28/201418.8218.9718.8218.90828,145
8/27/201418.8618.9118.8218.83726,300
8/26/201418.8818.9218.8518.87810,075
8/25/201418.9619.0618.9418.97852,773
8/22/201418.8218.9218.7618.861,377,610
8/21/201418.9318.9318.8218.832,560,479
8/20/201418.8119.0018.7818.953,275,002
8/19/201418.6018.9018.6018.862,993,988
8/18/201418.4518.5518.3818.521,993,157
8/15/201418.2718.4418.2118.413,944,888
8/14/201417.8918.0817.8618.072,018,281
8/13/201417.8417.9717.8117.942,614,525
8/12/201417.4317.4817.3017.361,534,997
8/11/201417.3817.4317.3417.371,802,622
8/8/201417.3017.4217.1617.424,101,466
8/7/201417.5517.6317.3017.342,485,915
8/6/201417.6317.8017.6117.752,639,628
8/5/201418.1018.1917.9618.011,722,934
8/4/201418.1418.3718.1318.301,731,729
8/1/201418.0718.1217.8718.023,607,544
7/31/201417.9519.1117.9518.437,837,678
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center