$26.79 -0.30 (%) SONY CORP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 31, 2015 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNE historical data

Date Open High Low Close Volume
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
3/10/201526.6426.7126.5326.571,539,966
3/9/201527.1527.3127.0927.271,011,188
3/6/201527.7427.7927.4927.511,421,788
3/5/201527.9828.1427.9328.061,217,082
3/4/201527.8127.9227.6227.891,003,967
3/3/201527.9627.9927.7327.831,238,601
3/2/201527.9528.1327.8928.111,210,216
2/27/201528.5028.6528.3128.321,668,415
2/26/201528.0328.2728.0028.131,229,364
2/25/201527.6027.8327.5727.69983,130
2/24/201527.4627.8127.4327.741,686,874
2/23/201527.0527.0926.9427.031,468,356
2/20/201527.0127.3126.8927.262,266,238
2/19/201527.2627.4927.1527.372,576,189
2/18/201527.0128.1226.8928.025,021,631
2/17/201526.3826.6626.3026.602,228,916
2/13/201527.2127.4627.2027.301,552,203
2/12/201526.6827.1426.6727.112,915,667
2/11/201525.8926.1625.8926.101,556,918
2/10/201525.9026.1325.7726.062,161,781
2/9/201525.6925.8525.6425.692,391,850
2/6/201526.6126.8026.5226.571,929,544
2/5/201526.5526.9826.5026.823,567,558
2/4/201524.8826.5524.5825.949,220,201
2/3/201523.1523.4023.1423.392,044,169
2/2/201522.9623.3722.9123.331,627,115
1/30/201523.4223.6023.2723.292,266,298
1/29/201523.5623.6023.3923.572,570,755
1/28/201523.8923.9123.4423.463,503,890
1/27/201523.0023.1622.9423.061,649,819
1/26/201523.3023.4723.2823.373,593,357
1/23/201522.5122.8822.4222.602,962,766
1/22/201521.9922.2321.9722.171,923,695
1/21/201521.8622.1121.7821.914,272,831
1/20/201520.9120.9220.6620.821,063,704
1/16/201520.4020.6920.3420.672,586,938
1/15/201521.2421.2620.9020.932,457,154
1/14/201520.7620.7920.5220.702,420,551
1/13/201521.4021.4920.9921.181,780,482
1/12/201521.3821.4221.2421.361,995,850
1/9/201521.7821.7921.3221.343,013,190
1/8/201521.5321.6221.4721.561,296,471
1/7/201521.5921.7021.4721.532,486,293
1/6/201520.4620.5820.1520.252,209,124
1/5/201520.4520.4520.2120.261,083,137
1/2/201520.4720.6920.4320.561,229,939
12/31/201420.7120.7120.4720.47846,198
12/30/201420.6020.6120.5320.581,575,455
12/29/201421.2121.2721.1021.171,107,500
12/26/201421.3821.3821.2121.271,107,977
12/24/201421.2321.4021.2221.321,357,795
12/23/201420.8820.9920.7720.861,806,782
12/22/201420.8020.8920.7020.781,292,035
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center