Historical Stock Prices

SNE 
$18.71
*  
0.07
 negative 
0.37%
Get SNE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.8 18.848 18.69 18.71 943,596
04/16/2014 18.75 18.8101 18.66 18.78 1,027,121
04/15/2014 18.58 18.64 18.332 18.55 1,313,397
04/14/2014 18.6 18.7175 18.5 18.59 1,076,994
04/11/2014 18.33 18.4099 18.265 18.38 1,265,935
04/10/2014 18.4 18.55 18.13 18.15 2,540,506
04/09/2014 18.68 18.8699 18.56 18.82 1,143,712
04/08/2014 18.92 19.01 18.86 18.9 1,796,268
04/07/2014 19.18 19.26 18.92 19.05 1,821,927
04/04/2014 19.26 19.34 18.95 19.03 1,378,645
04/03/2014 19.25 19.28 18.95 19.09 1,856,316
04/02/2014 19.19 19.345 19.08 19.29 1,442,463
04/01/2014 19.42 19.46 19.29 19.44 2,230,045
03/31/2014 19.12 19.25 19.08 19.12 2,966,906
03/28/2014 18.6 18.79 18.6 18.65 2,947,512
03/27/2014 18.32 18.39 18.18 18.27 2,873,563
03/26/2014 18.31 18.4 18.025 18.05 2,317,295
03/25/2014 17.96 18.25 17.92 18.25 3,364,995
03/24/2014 17.74 17.78 17.54 17.65 2,850,356
03/21/2014 17.61 17.85 17.61 17.76 4,009,676
03/20/2014 17.32 17.62 17.31 17.61 3,191,982
03/19/2014 17.17 17.3503 17.035 17.15 3,527,206
03/18/2014 16.98 17.21 16.92 17.15 1,939,592
03/17/2014 17.15 17.34 17.15 17.22 1,202,058
03/14/2014 17.26 17.33 17.12 17.17 3,062,905
03/13/2014 17.88 17.8894 17.5001 17.63 2,433,232
03/12/2014 17.73 17.85 17.69 17.84 1,514,536
03/11/2014 18.04 18.04 17.77 17.85 1,681,233
03/10/2014 18.13 18.17 17.855 18.04 1,606,795
03/07/2014 17.93 17.99 17.7193 17.95 1,523,411
03/06/2014 17.89 17.92 17.815 17.86 1,602,522
03/05/2014 17.47 17.59 17.4301 17.48 1,002,426
03/04/2014 17.43 17.52 17.31 17.36 1,457,231
03/03/2014 17.2 17.28 17.04 17.21 1,822,752
02/28/2014 17.53 17.66 17.43 17.55 2,202,363
02/27/2014 17.38 17.64 17.27 17.52 3,096,099
02/26/2014 17.35 17.53 17.16 17.38 1,757,006
02/25/2014 17.26 17.3477 17.17 17.28 1,950,773
02/24/2014 17.4 17.48 17.32 17.4 1,963,420
02/21/2014 17.24 17.332 17.12 17.12 1,403,455
02/20/2014 17.1 17.22 16.98 17.17 1,792,353
02/19/2014 17.11 17.25 17.02 17.07 2,655,435
02/18/2014 17.3 17.39 17.2 17.34 1,832,672
02/14/2014 16.79 17.13 16.79 17.06 4,692,170
02/13/2014 16.84 17.28 16.75 17.2 4,259,339
02/12/2014 17.12 17.36 17.1077 17.32 2,781,061
02/11/2014 16.8 17.175 16.74 17.11 4,863,102
02/10/2014 16.7 16.79 16.52 16.68 2,218,832
02/07/2014 16.73 16.87 16.52 16.82 3,625,393
02/06/2014 15.45 16.74 15.45 16.52 6,325,615
02/05/2014 15.86 15.96 15.67 15.9 2,813,408
02/04/2014 15.28 16.34 15.28 16.1 7,938,176
02/03/2014 15.6 15.67 15.23 15.25 2,876,089
01/31/2014 15.73 15.8 15.55 15.75 4,790,486
01/30/2014 16.22 16.5045 16.05 16.13 2,439,082
01/29/2014 16.19 16.26 16.04 16.05 2,299,617
01/28/2014 16.06 16.47 16.03 16.42 2,140,626
01/27/2014 16.47 16.53 15.76 16.23 6,793,341
01/24/2014 16.87 16.91 16.63 16.72 3,130,222
01/23/2014 16.95 16.98 16.67 16.79 2,291,814
01/22/2014 16.87 17.13 16.85 17.11 3,925,282
01/21/2014 17.05 17.06 16.82 16.85 2,853,318
01/17/2014 17.16 17.25 17.05 17.05 1,936,107
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?