Sony Corp Ord Historical Stock Prices

SNE 
$18.5
*  
0.97
5.53%
Get SNE Alerts
*Delayed - data as of Jul. 31, 2014 14:07 ET  -  Find a broker to begin trading SNE now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SNE Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:07  17.95  19.11  17.95  18.50 5,509,673
07/30/2014 17.52 17.61 17.47 17.53 1,719,541
07/29/2014 17.56 17.58 17.46 17.47 1,780,046
07/28/2014 17.67 17.76 17.6 17.71 1,724,352
07/25/2014 17.61 17.72 17.6 17.68 2,177,990
07/24/2014 17.23 17.41 17.23 17.33 3,617,060
07/23/2014 16.77 16.92 16.77 16.89 2,270,868
07/22/2014 16.65 16.75 16.65 16.69 2,409,513
07/21/2014 16.74 16.77 16.65 16.71 1,715,830
07/18/2014 16.65 16.84 16.5989 16.79 3,381,630
07/17/2014 16.7 16.81 16.62 16.7 3,304,696
07/16/2014 16.71 16.805 16.7 16.76 2,187,524
07/15/2014 16.6 16.6 16.43 16.53 1,477,609
07/14/2014 16.72 16.75 16.65 16.67 1,087,407
07/11/2014 16.62 16.68 16.53 16.66 1,072,543
07/10/2014 16.57 16.7 16.43 16.65 1,592,174
07/09/2014 16.76 16.85 16.73 16.79 871,058
07/08/2014 16.94 16.94 16.73 16.77 1,494,231
07/07/2014 16.92 17 16.9 16.93 1,278,512
07/03/2014 16.76 16.87 16.75 16.84 1,294,565
07/02/2014 17.01 17.0467 16.88 16.92 3,097,781
07/01/2014 16.86 17.16 16.86 17.13 5,101,510
06/30/2014 16.69 16.8 16.66 16.77 2,426,164
06/27/2014 16.7 16.77 16.645 16.76 2,376,796
06/26/2014 16.82 16.86 16.63 16.81 1,422,157
06/25/2014 16.72 16.94 16.71 16.91 1,736,897
06/24/2014 16.78 16.95 16.61 16.64 3,857,402
06/23/2014 16.86 16.89 16.685 16.78 2,989,374
06/20/2014 16.81 17.01 16.8 16.97 4,126,562
06/19/2014 16.71 16.84 16.704 16.84 3,166,760
06/18/2014 16.22 16.335 16.16 16.3 2,362,129
06/17/2014 16.14 16.23 16.05 16.12 3,089,428
06/16/2014 16.28 16.29 16.14 16.26 2,630,672
06/13/2014 16.14 16.24 16.11 16.22 2,509,043
06/12/2014 16.13 16.22 16.07 16.09 3,327,243
06/11/2014 16 16.04 15.96 15.99 3,253,570
06/10/2014 16.15 16.21 16.05 16.18 2,718,694
06/09/2014 16.18 16.34 16.15 16.3 1,755,887
06/06/2014 16.12 16.22 16.07 16.1 1,700,140
06/05/2014 16.23 16.28 16.16 16.24 625,153
06/04/2014 16.18 16.27 16.16 16.24 1,534,930
06/03/2014 16.06 16.12 16.015 16.08 2,014,578
06/02/2014 16.31 16.33 16.22 16.29 1,249,670
05/30/2014 16.15 16.2281 16.1 16.18 2,388,173
05/29/2014 16.2 16.24 16.15 16.21 2,850,506
05/28/2014 16.29 16.38 16.22 16.33 3,608,757
05/27/2014 16.5 16.71 16.48 16.64 2,469,501
05/23/2014 16.05 16.26 16.05 16.11 2,543,811
05/22/2014 16.33 16.37 16.16 16.18 2,275,989
05/21/2014 16.08 16.13 16 16.05 1,422,648
05/20/2014 16.09 16.11 15.93 16.01 3,187,957
05/19/2014 16.02 16.365 16.02 16.32 3,705,254
05/16/2014 16.25 16.39 16.15 16.38 1,735,434
05/15/2014 16.51 16.57 16.28 16.39 3,817,880
05/14/2014 16.75 17.19 16.28 16.5 7,163,049
05/13/2014 17.6 17.69 17.525 17.64 2,071,891
05/12/2014 17.26 17.49 17.25 17.45 1,168,140
05/09/2014 17.39 17.45 17.33 17.38 1,476,258
05/08/2014 17.33 17.62 17.33 17.49 2,930,910
05/07/2014 17.43 17.58 17.31 17.55 1,363,283
05/06/2014 17.59 17.6 17.46 17.51 1,203,726
05/05/2014 17.55 17.68 17.51 17.64 751,884
05/02/2014 17.6 17.725 17.49 17.63 1,376,551
05/01/2014 16.85 17.49 16.76 17.16 3,818,602
04/30/2014 17.59 17.67 17.4601 17.64 1,479,051
04/29/2014 17.98 18.0499 17.91 17.96 993,686
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 Brokers before you trade

Want to trade FX?