$28.35 -0.77 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 2015 | 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
7/31/201528.5228.6028.3028.351,106,848
7/30/201529.9329.9928.9629.122,118,358
7/29/201529.3329.6129.3329.54985,194
7/28/201529.0229.2528.7329.24994,752
7/27/201529.0129.0728.6028.882,822,550
7/24/201529.5529.7029.1329.272,232,747
7/23/201529.4029.5029.1529.201,516,902
7/22/201528.4528.5528.3228.38996,953
7/21/201528.5228.7228.4128.453,538,245
7/20/201528.1828.2227.9728.111,392,284
7/17/201528.4628.4628.1028.121,064,346
7/16/201528.1828.2827.9727.981,412,925
7/15/201528.1028.1727.8827.921,259,977
7/14/201528.3728.4228.2728.301,555,179
7/13/201528.7529.1628.4828.676,232,177
7/10/201528.2828.7328.2428.404,510,423
7/9/201527.8428.1027.2827.362,573,264
7/8/201527.4927.6726.7726.811,531,250
7/7/201528.1128.2127.7028.171,178,265
7/6/201528.1028.3727.9028.04695,042
7/2/201528.5628.6528.3128.39761,380
7/1/201528.4728.9928.3028.511,106,883
6/30/201528.6929.0628.3228.392,841,556
6/29/201530.8430.8930.3130.361,250,909
6/26/201531.4231.4331.0531.17937,579
6/25/201531.4031.7031.1231.151,122,656
6/24/201530.6030.7130.4630.51734,497
6/23/201530.8531.0530.8431.01712,848
6/22/201530.3230.5730.2830.50787,675
6/19/201529.8729.9729.6429.67721,408
6/18/201529.9630.2429.9630.19564,015
6/17/201529.8730.0229.7829.951,066,639
6/16/201530.4030.6030.3230.44748,150
6/15/201530.6530.9030.4530.681,010,365
6/12/201530.3730.5330.3430.44621,328
6/11/201530.5330.6930.4030.51746,007
6/10/201529.7730.1629.7329.98864,051
6/9/201529.0229.2228.8029.141,550,147
6/8/201529.4729.6229.1729.271,287,304
6/5/201529.8130.1529.7730.051,389,931
6/4/201530.2530.3329.8430.021,222,693
6/3/201530.2830.5630.2730.431,321,698
6/2/201530.5030.6830.4230.541,712,266
6/1/201530.8631.0230.6230.801,367,108
5/29/201530.9031.1030.7830.92734,938
5/28/201531.0231.2730.9531.181,727,477
5/27/201531.3031.3531.0331.241,011,325
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!