Sony Corp Ord Historical Stock Prices

SNE 
$24.56
*  
0.76
3%
Get SNE Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading SNE now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SNE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.66  24.80  24.46  24.56 1,027,273
09/03/2015 25.67 25.72 25.2 25.32 1,714,158
09/02/2015 25.25 25.47 24.92 25.47 876,726
09/01/2015 25.13 25.27 24.755 24.88 1,410,128
08/31/2015 25.82 26.0301 25.71 25.78 1,275,533
08/28/2015 26.03 26.06 25.6997 25.87 1,321,572
08/27/2015 25.53 25.95 25.52 25.86 1,867,087
08/26/2015 24.88 25.0601 24.16 25.04 2,491,042
08/25/2015 24.82 24.83 23.78 23.79 1,637,722
08/24/2015 22.46 23.9 21.51 23.25 2,291,027
08/21/2015 25.08 25.3 24.5 24.51 1,523,643
08/20/2015 25.91 25.98 25.435 25.52 1,425,216
08/19/2015 26.75 26.76 26.43 26.63 1,022,812
08/18/2015 26.89 27.03 26.82 26.87 448,273
08/17/2015 26.68 26.923 26.5902 26.83 502,454
08/14/2015 27.07 27.165 26.92 27.12 381,166
08/13/2015 26.99 27.1 26.9 26.97 742,800
08/12/2015 26.86 26.86 26.25 26.72 1,082,179
08/11/2015 27.4 27.61 27.23 27.35 1,059,799
08/10/2015 26.87 27.17 26.87 27.15 673,784
08/07/2015 26.67 26.84 26.55 26.83 624,231
08/06/2015 26.79 26.86 26.45 26.56 1,140,829
08/05/2015 27.11 27.27 27 27.11 1,342,083
08/04/2015 27.5 27.54 27.19 27.36 1,361,619
08/03/2015 27.91 27.98 27.57 27.76 1,447,501
07/31/2015 28.52 28.6 28.3 28.35 1,106,848
07/30/2015 29.93 29.99 28.96 29.12 2,118,358
07/29/2015 29.33 29.61 29.325 29.54 985,194
07/28/2015 29.02 29.25 28.73 29.24 994,252
07/27/2015 29.01 29.07 28.6 28.88 2,822,550
07/24/2015 29.55 29.7 29.13 29.27 2,232,747
07/23/2015 29.4 29.5 29.15 29.2 1,505,090
07/22/2015 28.45 28.55 28.3215 28.38 996,953
07/21/2015 28.52 28.72 28.41 28.45 3,538,245
07/20/2015 28.18 28.2166 27.97 28.11 1,392,284
07/17/2015 28.46 28.46 28.1 28.12 1,064,346
07/16/2015 28.18 28.28 27.97 27.98 1,399,094
07/15/2015 28.1 28.17 27.88 27.92 1,259,977
07/14/2015 28.37 28.42 28.27 28.3 1,555,175
07/13/2015 28.75 29.1628 28.48 28.67 6,232,177
07/10/2015 28.28 28.73 28.24 28.4 4,510,323
07/09/2015 27.84 28.1 27.28 27.36 2,573,264
07/08/2015 27.49 27.67 26.765 26.81 1,531,050
07/07/2015 28.11 28.21 27.7 28.17 1,178,265
07/06/2015 28.1 28.37 27.9 28.04 695,042
07/02/2015 28.56 28.65 28.311 28.39 760,990
07/01/2015 28.47 28.99 28.3 28.51 1,106,683
06/30/2015 28.69 29.06 28.32 28.39 2,841,406
06/29/2015 30.84 30.89 30.31 30.36 1,250,909
06/26/2015 31.42 31.43 31.05 31.17 937,579
06/25/2015 31.4 31.7 31.12 31.15 1,122,656
06/24/2015 30.6 30.705 30.46 30.51 734,497
06/23/2015 30.85 31.05 30.84 31.01 712,848
06/22/2015 30.32 30.57 30.275 30.5 787,445
06/19/2015 29.87 29.97 29.635 29.67 721,408
06/18/2015 29.96 30.24 29.96 30.19 564,015
06/17/2015 29.87 30.02 29.78 29.95 1,066,639
06/16/2015 30.4 30.595 30.32 30.44 748,150
06/15/2015 30.65 30.9 30.45 30.68 1,010,365
06/12/2015 30.37 30.53 30.34 30.44 611,210
06/11/2015 30.53 30.69 30.4 30.51 746,007
06/10/2015 29.77 30.16 29.73 29.98 864,051
06/09/2015 29.02 29.22 28.8 29.14 1,537,312
06/08/2015 29.47 29.62 29.17 29.27 1,287,304
06/05/2015 29.81 30.15 29.77 30.05 1,389,931
06/04/2015 30.25 30.33 29.84 30.02 1,221,915
06/03/2015 30.28 30.56 30.27 30.43 1,321,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?