SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh $17.47

down -0.24


29/7/2014 04:05 PM  |  NYSE : SNE  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
7/29/201417.5617.5817.4617.471,780,046
7/28/201417.6717.7617.6017.711,725,636
7/25/201417.6117.7217.6017.682,177,990
7/24/201417.2317.4117.2317.333,617,060
7/23/201416.7716.9216.7716.892,270,868
7/22/201416.6516.7516.6516.692,409,513
7/21/201416.7416.7716.6516.711,715,830
7/18/201416.7016.8416.6016.793,381,630
7/17/201416.7016.8116.6216.703,304,696
7/16/201416.7116.8116.7016.762,187,524
7/15/201416.6016.6016.4316.531,477,609
7/14/201416.7216.7516.6516.671,087,407
7/11/201416.6216.6816.5316.661,072,543
7/10/201416.5716.7016.4316.651,592,174
7/9/201416.7616.8516.7316.79871,358
7/8/201416.9416.9416.7316.771,494,231
7/7/201416.9217.0016.9016.931,278,512
7/3/201416.7616.8716.7516.841,294,565
7/2/201417.0117.0516.8816.923,098,328
7/1/201416.8617.1616.8617.135,101,510
6/30/201416.6916.8016.6616.772,426,164
6/27/201416.7016.7716.6516.762,376,796
6/26/201416.8216.8616.6316.811,422,157
6/25/201416.7216.9416.7116.911,736,897
6/24/201416.7816.9516.6116.643,877,950
6/23/201416.8616.8916.6916.782,989,374
6/20/201416.8117.0116.8016.974,126,562
6/19/201416.7116.8416.7016.843,190,205
6/18/201416.2216.3416.1616.302,362,629
6/17/201416.1416.2316.0516.123,089,428
6/16/201416.2816.2916.1416.262,631,172
6/13/201416.1416.2416.1116.222,509,043
6/12/201416.1316.2216.0716.093,327,243
6/11/201416.0016.0415.9615.993,253,570
6/10/201416.1516.2116.0516.182,718,694
6/9/201416.1816.3416.1516.301,756,287
6/6/201416.1216.2216.0716.101,700,140
6/5/201416.2316.2816.1616.24626,053
6/4/201416.1816.2716.1616.241,534,930
6/3/201416.0616.1216.0216.082,014,578
6/2/201416.3116.3316.2216.291,249,720
5/30/201416.1516.2316.1016.182,388,173
5/29/201416.2016.2416.1516.212,850,806
5/28/201416.2916.3816.2216.333,608,957
5/27/201416.5016.7116.4816.642,469,501
5/23/201416.0516.2616.0516.112,543,811
5/22/201416.3316.3716.1616.182,275,989
5/21/201416.0816.1316.0016.051,422,648
5/20/201416.0916.1115.9316.013,188,033
5/19/201416.0216.3716.0216.323,745,826
5/16/201416.2516.3916.1516.381,735,434
5/15/201416.5116.5716.2816.393,817,984
5/14/201416.7517.1916.2816.507,187,239
5/13/201417.6017.6917.5317.642,073,011
5/12/201417.2617.4917.2517.451,168,140
5/9/201417.3917.4517.3317.381,476,258
5/8/201417.3317.6217.3317.492,930,910
5/7/201417.4317.5817.3117.551,363,283
5/6/201417.5917.6017.4617.511,203,726
5/5/201417.5517.6817.5117.64751,884
5/2/201417.6017.7317.4917.631,376,551
5/1/201416.8517.4916.7617.163,842,250
4/30/201417.5917.6717.4617.641,479,051
4/29/201417.9818.0517.9117.96993,686
4/28/201417.8717.9817.6917.951,437,882
4/25/201417.9317.9917.7717.871,178,778
4/24/201418.1618.1917.8518.152,632,542
4/23/201418.7318.7418.6218.66724,375
4/22/201418.6418.7518.5718.681,474,841
4/21/201418.8119.0518.8019.001,294,834
4/17/201418.8018.8518.6918.71961,821
4/16/201418.7518.8118.6618.781,027,121
4/15/201418.5818.6418.3318.551,313,397
4/14/201418.6018.7218.5018.591,076,994
4/11/201418.3318.4118.2718.381,265,935
4/10/201418.4018.5518.1318.152,571,848
4/9/201418.6818.8718.5618.821,143,712
4/8/201418.9219.0118.8618.901,796,268
4/7/201419.1819.2618.9219.051,822,987
4/4/201419.2619.3418.9519.031,378,645
4/3/201419.2519.2818.9519.091,856,832
4/2/201419.1919.3519.0819.291,442,463
4/1/201419.4219.4619.2919.442,232,045
3/31/201419.1219.2519.0819.122,988,658
3/28/201418.6018.7918.6018.652,966,112
3/27/201418.3218.3918.1818.272,873,563
3/26/201418.3118.4018.0318.052,317,295
3/25/201417.9618.2517.9218.253,383,055
3/24/201417.7417.7817.5417.652,850,356
3/21/201417.6117.8517.6117.764,025,212
3/20/201417.3217.6217.3117.613,191,982
3/19/201417.1717.3517.0417.153,527,428
3/18/201416.9817.2116.9217.151,943,592
3/17/201417.1517.3417.1517.221,202,858
3/14/201417.2617.3317.1217.173,085,464
3/13/201417.8817.8917.5017.632,433,232
3/12/201417.7317.8517.6917.841,514,536
3/11/201418.0418.0417.7717.851,681,233
3/10/201418.1318.1717.8618.041,606,795
3/7/201417.9317.9917.7217.951,523,411
Trading Center