$28.06 -0.16 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201627.8728.1727.7228.06952,644
12/1/201628.5028.5928.1228.221,457,127
11/29/201629.3829.6329.3029.49443,370
11/28/201629.5329.5929.4229.57468,218
11/25/201629.5129.5429.4129.50316,928
11/23/201629.9830.0929.8830.06369,334
11/22/201630.2330.2730.0330.18833,550
11/21/201629.6529.7829.6229.76563,618
11/18/201629.4529.4629.1529.18883,741
11/17/201629.5929.7429.5029.70700,534
11/16/201629.5629.5629.2929.37778,727
11/15/201629.5429.7129.4929.61814,971
11/14/201630.1530.2129.9029.991,026,433
11/11/201630.0430.1729.8930.111,132,989
11/10/201630.1730.3629.7229.842,614,654
11/9/201629.9230.4729.7830.211,160,448
11/8/201630.3130.8930.2930.651,130,971
11/7/201630.3430.5230.2530.402,213,037
11/4/201630.8031.1030.7730.831,142,090
11/3/201631.5231.5631.3431.40985,863
11/2/201631.5331.6831.3131.371,881,276
11/1/201631.5831.8330.3830.732,555,192
10/31/201631.6131.6231.1231.331,567,905
10/28/201631.4731.6931.3531.491,106,940
10/27/201631.7431.8331.5131.53747,767
10/26/201631.6932.0731.6631.841,381,346
10/25/201631.8431.9231.7331.85833,352
10/24/201632.2232.2932.1032.14557,880
10/21/201632.0732.2131.9932.111,074,129
10/20/201632.7332.8632.5632.72491,872
10/19/201633.0333.0732.9032.91612,176
10/18/201633.3533.6733.3033.50657,098
10/17/201632.8332.9532.7232.79484,690
10/14/201633.2133.2232.8632.891,168,885
10/13/201632.9133.2932.8033.271,451,780
10/12/201632.7532.7832.6132.70566,502
10/11/201632.8832.9432.7332.78710,658
10/10/201632.6933.0132.6032.73648,908
10/7/201632.5732.6332.3132.53547,968
10/6/201632.6732.8032.5732.72815,833
10/5/201633.0233.1332.9232.94554,669
10/4/201633.0833.1032.6932.74988,573
10/3/201632.9733.2532.8933.10982,766
9/30/201632.7633.4032.6533.211,401,216
9/29/201633.3033.4733.2033.24873,932
9/28/201633.4733.6233.3233.58705,819
9/27/201633.3433.5633.2833.47765,666
9/26/201633.3233.5633.3033.46855,853
9/23/201633.6333.8033.5533.60789,828
9/22/201633.9534.1733.7833.91971,690
9/21/201633.2333.5433.0933.431,332,366
9/20/201632.5932.7532.3732.46952,411
9/19/201632.0932.2631.8731.89552,935
9/16/201631.8732.0531.7031.791,057,162
9/15/201631.9832.5731.9032.47608,790
9/14/201632.1532.4232.1532.22543,929
9/13/201632.4832.5132.1332.161,017,569
9/12/201632.1332.7432.0932.671,495,128
9/9/201632.9032.9432.4532.451,047,463
9/8/201633.3733.4433.0533.12994,169
9/7/201633.8333.8633.4233.441,099,327
9/6/201633.1933.5333.0933.52956,187
9/2/201632.5332.8332.5332.64914,558
9/1/201632.0032.1931.8032.141,112,347
8/31/201632.4632.4632.0032.16840,900
8/30/201632.6432.7332.5032.59661,868
8/29/201632.7432.9532.6532.85997,880
8/26/201633.4133.7033.0633.18984,444
8/25/201633.4033.4933.3133.44742,904
8/24/201633.5533.6033.1833.25962,665
8/23/201633.1833.3433.0333.12813,714
8/22/201632.9733.1232.8133.01725,291
8/19/201632.5732.8332.3632.721,219,107
8/18/201632.8033.1832.7633.101,222,952
8/17/201632.2432.5032.0832.371,026,482
8/16/201632.7732.9232.7732.78406,468
8/15/201632.7832.8532.6632.76753,836
8/12/201632.8733.0032.7432.82673,013
8/11/201633.0233.1432.9733.04915,957
8/10/201633.0733.1332.7332.85813,857
8/9/201632.8033.1332.7032.85815,574
8/8/201632.3632.4532.1532.30827,119
8/5/201632.7032.8332.5732.72646,925
8/4/201632.4332.6832.2932.60921,425
8/3/201632.1932.3832.0532.35788,168
8/2/201632.3332.5232.2832.501,130,933
8/1/201633.0033.0232.3732.501,797,517
7/29/201632.3333.5032.2133.413,656,372
7/28/201630.4730.7430.3930.681,464,961
7/27/201630.5330.6730.2330.39743,121
7/26/201630.2030.3230.1430.21642,417
7/25/201629.9329.9529.5429.851,163,771
7/22/201630.0430.2630.0330.21456,455
7/21/201629.9630.1529.8730.001,055,755
7/20/201630.5030.5930.4230.52484,388
7/19/201630.2830.3630.1830.27730,448
7/18/201630.0530.3130.0330.30845,253
7/15/201630.1330.1529.9730.041,021,221
7/14/201630.2430.3529.9830.041,540,808
7/13/201629.7429.7429.4129.552,054,661
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center