Home > Quotes > SNE > Historical Prices

Sony Corp Ord Historical Stock Prices

SNE 
$22.15
*  
0.76
  negative  
3.32%
Get SNE Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  23  23.38  22.12  22.15 15,075,013
05/21/2013 21.16 23.1 20.92 22.91 22,386,760
05/20/2013 21.09 21.2 20.82 20.97 3,586,525
05/17/2013 20.12 20.38 20.1 20.34 4,723,802
05/16/2013 20.2 20.57 20.09 20.1 4,722,025
05/15/2013 20.51 20.62 20.3 20.45 8,201,453
05/14/2013 21.49 22.23 20.36 20.76 35,285,040
05/13/2013 18.29 19.21 18.25 18.89 6,130,536
05/10/2013 17.8 18.08 17.74 17.92 3,040,245
05/09/2013 17.86 18.2456 17.541 18.08 3,576,641
05/08/2013 17.82 18.12 17.76 17.94 3,406,129
05/07/2013 17.55 17.75 17.47 17.7 3,920,681
05/06/2013 17.07 17.22 17.06 17.13 2,201,963
05/03/2013 16.92 17.1803 16.79 17.16 2,663,707
05/02/2013 16.75 16.85 16.59 16.79 2,310,631
05/01/2013 16.27 16.32 16.2 16.25 1,383,279
04/30/2013 16.49 16.53 16.33 16.43 1,838,500
04/29/2013 16.46 16.59 16.44 16.56 1,156,699
04/26/2013 16.64 16.86 16.28 16.48 4,838,507
04/25/2013 17.1 17.51 16.91 17.2 6,628,709
04/24/2013 16.45 16.6 16.405 16.49 1,675,672
04/23/2013 16.5 16.85 16.5 16.67 1,457,583
04/22/2013 16.44 16.52 16.3 16.52 1,574,698
04/19/2013 16.54 16.705 16.43 16.65 1,901,517
04/18/2013 16.35 16.35 16.09 16.18 1,749,412
04/17/2013 16.48 16.53 16.2 16.41 2,006,538
04/16/2013 16.47 16.59 16.36 16.56 1,838,830
04/15/2013 16.82 16.87 16.39 16.48 2,935,383
04/12/2013 16.67 16.75 16.45 16.67 3,122,821
04/11/2013 16.92 16.94 16.73 16.9 2,455,091
04/10/2013 16.8 16.98 16.8 16.93 1,228,446
04/09/2013 16.64 16.865 16.61 16.79 1,776,691
04/08/2013 16.92 17.05 16.85 17.02 2,433,930
04/05/2013 16.38 16.69 16.23 16.69 3,299,642
04/04/2013 16.87 17.11 16.84 17 5,224,235
04/03/2013 16.83 16.88 16.21 16.43 4,774,621
04/02/2013 16.83 17.2 16.76 17 3,214,442
04/01/2013 16.865 16.9 16.54 16.6 3,052,030
03/28/2013 17.32 17.45 17.31 17.4 1,685,795
03/27/2013 17.35 17.66 17.35 17.64 2,406,731
03/26/2013 17.57 17.61 17.35 17.49 2,605,312
03/25/2013 18 18.06 17.54 17.77 3,943,670
03/22/2013 17.58 17.75 17.53 17.68 2,925,965
03/21/2013 17.63 17.63 17.2 17.31 4,008,832
03/20/2013 17.33 17.74 17.29 17.71 3,622,881
03/19/2013 17.37 17.45 17.05 17.17 4,102,238
03/18/2013 16.53 16.96 16.42 16.81 4,927,353
03/15/2013 17.26 17.39 17.2 17.26 5,386,707
03/14/2013 15.86 16.03 15.86 16.03 4,914,438
03/13/2013 15.68 15.77 15.59 15.73 2,480,577
03/12/2013 15.44 15.7201 15.2414 15.55 8,800,809
03/11/2013 15.67 16.02 15.66 15.96 4,048,357
03/08/2013 15.55 15.66 15.44 15.59 4,835,164
03/07/2013 15.56 15.7099 15.22 15.56 2,201,107
03/06/2013 15.74 15.95 15.73 15.84 2,713,721
03/05/2013 15.45 15.58 15.4198 15.51 2,476,212
03/04/2013 15.49 15.595 15.225 15.57 4,821,209
03/01/2013 14.98 15.28 14.85 15.23 4,894,771
02/28/2013 14.38 14.65 14.35 14.58 3,055,280
02/27/2013 14.07 14.36 14.05 14.34 1,922,125
02/26/2013 13.94 14.05 13.88 14.04 3,070,263
02/25/2013 14.21 14.32 13.75 13.79 2,851,335
02/22/2013 13.99 14.13 13.8904 14.07 2,035,769
02/21/2013 14.31 14.32 13.935 14.08 3,708,311
02/20/2013 14.75 14.78 14.44 14.47 3,112,285
02/19/2013 14.54 14.715 14.54 14.65 2,489,768
02/15/2013 14.29 14.39 14.23 14.34 2,641,336
02/14/2013 14.27 14.46 14.16 14.23 3,258,756
02/13/2013 14.16 14.32 14.13 14.21 5,938,997
02/12/2013 14.77 14.81 14.58 14.68 2,709,077
02/11/2013 15 15.05 14.9 14.99 2,029,911
02/08/2013 14.7 14.995 14.67 14.92 4,721,925
02/07/2013 15.27 15.45 14.56 15.13 7,709,468
02/06/2013 15.66 15.85 15.52 15.82 3,501,257
02/05/2013 15.73 15.925 15.67 15.83 4,170,277
02/04/2013 15.76 15.79 15.44 15.48 6,403,786
02/01/2013 14.71 15.14 14.64 15.13 5,018,489
01/31/2013 14.89 14.98 14.63 14.94 2,597,409
01/30/2013 15.1 15.165 14.97 14.99 3,199,006
01/29/2013 15.11 15.23 15 15.14 5,664,471
01/28/2013 15.49 15.49 14.83 15.12 8,237,236
01/25/2013 14.32 14.46 14.25 14.41 6,596,299
01/24/2013 13.41 13.56 13.36 13.52 4,676,884
01/23/2013 13.16 13.29 13.08 13.25 3,222,039
01/22/2013 13.18 13.38 13.11 13.35 8,122,517
01/18/2013 12.66 12.74 12.48 12.7 9,285,565
01/17/2013 11.55 11.98 11.52 11.91 10,669,500
01/16/2013 11.22 11.44 11.17 11.2 6,347,496
01/15/2013 11.22 11.25 11.13 11.23 7,202,640
01/14/2013 11.18 11.34 11.18 11.28 5,211,969
01/11/2013 11.13 11.17 11.07 11.09 4,802,212
01/10/2013 11.02 11.1 10.99 11.05 5,174,980
01/09/2013 10.77 10.83 10.71 10.74 2,063,169
01/08/2013 10.82 10.83 10.59 10.72 3,230,772
01/07/2013 10.97 11.06 10.87 10.97 3,103,475
01/04/2013 11.11 11.24 11.08 11.14 4,984,163
01/03/2013 11.45 11.57 11.4101 11.49 2,386,661
01/02/2013 11.46 11.54 11.38 11.51 2,284,252
12/31/2012 11.02 11.21 10.99 11.2 1,388,234
12/28/2012 11.02 11.1 10.97 11.01 1,136,389
12/27/2012 11.03 11.09 10.94 11.04 2,100,743
12/26/2012 11.1 11.22 11.01 11.105 2,072,188
12/24/2012 10.95 10.99 10.905 10.91 550,234
12/21/2012 10.9 11 10.842 10.93 1,913,577
12/20/2012 10.97 11.13 10.92 11.13 2,737,659
12/19/2012 11.14 11.3 10.96 10.97 3,406,886
12/18/2012 11 11.15 10.985 11.12 3,019,602
12/17/2012 10.97 11.02 10.92 11 1,589,103
12/14/2012 10.8 10.98 10.795 10.96 4,241,325
12/13/2012 10.54 10.805 10.52 10.73 4,305,597
12/12/2012 10.1 10.28 10.03 10.23 2,894,584
12/11/2012 9.87 9.96 9.85 9.89 1,161,170
12/10/2012 9.97 10 9.87 9.98 1,702,363
12/07/2012 10.07 10.15 10.04 10.12 1,898,515
12/06/2012 9.89 10.05 9.85 10.01 3,165,588
12/05/2012 9.6 9.77 9.57 9.7 2,598,621
12/04/2012 9.64 9.71 9.6 9.63 1,242,903
12/03/2012 9.72 9.75 9.63 9.69 1,039,549
11/30/2012 9.73 9.77 9.71 9.74 842,078
11/29/2012 9.79 9.91 9.76 9.9 1,081,763
11/28/2012 9.67 9.81 9.59 9.79 1,524,401
11/27/2012 9.86 9.89 9.72 9.74 3,100,671
11/26/2012 9.93 9.94 9.82 9.9 1,126,697
11/23/2012 9.85 10.12 9.85 10.02 1,556,561
11/21/2012 10.02 10.09 9.99 10.08 995,220
11/20/2012 10.08 10.08 9.89 9.99 1,843,205
11/19/2012 10.15 10.22 10.1 10.19 2,546,303
11/16/2012 10.07 10.165 9.97 10.12 4,647,271
11/15/2012 9.79 9.92 9.77 9.81 3,658,145
11/14/2012 10.05 10.09 9.77 9.82 12,684,690
11/13/2012 10.77 10.83 10.7 10.77 2,297,154
11/12/2012 10.77 10.79 10.61 10.65 1,988,872
11/09/2012 10.94 10.995 10.83 10.86 2,760,163
11/08/2012 11.06 11.1 10.87 10.9 4,125,558
11/07/2012 11.29 11.29 11.04 11.18 1,420,315
11/06/2012 11.18 11.23 11.08 11.18 3,087,083
11/05/2012 11.35 11.36 11.08 11.25 3,145,460
11/02/2012 11.68 11.68 11.32 11.33 2,733,765
11/01/2012 11.69 11.97 11.67 11.82 2,416,136
10/31/2012 11.94 11.97 11.71 11.74 2,347,461
10/26/2012 11.76 11.88 11.76 11.85 1,150,411
10/25/2012 11.99 12.03 11.82 11.9 1,745,949
10/24/2012 12.18 12.2 11.99 12.02 1,638,177
10/23/2012 12.1 12.12 11.91 12.09 2,427,452
10/22/2012 12.28 12.37 12.21 12.35 1,318,592
10/19/2012 12.32 12.35 12.06 12.15 1,378,243
10/18/2012 12.35 12.4 12.28 12.35 800,320
10/17/2012 12.17 12.27 12.16 12.23 1,116,339
10/16/2012 11.91 12.03 11.9 12 1,654,406
10/15/2012 11.63 11.71 11.59 11.69 1,413,913
10/12/2012 11.52 11.59 11.3 11.36 1,079,761
10/11/2012 11.51 11.53 11.44 11.44 1,040,979
10/10/2012 11.45 11.48 11.32 11.37 1,396,889
10/09/2012 11.59 11.64 11.49 11.51 1,342,688
10/08/2012 11.93 12 11.9 11.91 623,723
10/05/2012 12.1 12.2 11.98 12 1,792,025
10/04/2012 11.79 11.81 11.72 11.74 1,184,130
10/03/2012 11.88 11.91 11.79 11.89 1,682,436
10/02/2012 11.9 11.97 11.79 11.85 1,107,249
10/01/2012 11.86 11.97 11.8 11.84 2,174,138
09/28/2012 11.86 11.87 11.65 11.7 2,263,010
09/27/2012 11.96 12.21 11.865 12.12 2,548,476
09/26/2012 11.94 11.94 11.69 11.85 2,070,622
09/25/2012 12.32 12.39 12.05 12.05 1,771,400
09/24/2012 12.42 12.42 12.34 12.36 1,558,501
09/21/2012 12.84 12.8599 12.68 12.7 1,523,442
09/20/2012 12.94 12.99 12.81 12.87 1,642,435
09/19/2012 13.32 13.3632 13.26 13.29 2,403,008
09/18/2012 13.16 13.37 13.07 13.21 3,038,844
09/17/2012 13.14 13.54 12.92 13.11 6,420,089
09/14/2012 12.73 13.6 12.65 13.05 5,471,983
09/13/2012 12.2 12.52 12.15 12.5 3,293,201
09/12/2012 11.99 12.1 11.96 12.04 2,492,208
09/11/2012 11.77 11.96 11.76 11.93 1,820,613
09/10/2012 11.79 11.85 11.74 11.75 2,198,550
09/07/2012 11.47 11.68 11.45 11.64 1,730,888
09/06/2012 11.06 11.28 11.06 11.22 1,607,897
09/05/2012 11.1 11.11 11.02 11.07 1,138,884
09/04/2012 11.33 11.36 11.22 11.3 1,003,333
08/31/2012 11.34 11.41 11.25 11.31 1,567,241
08/30/2012 11.53 11.55 11.41 11.43 671,625
08/29/2012 11.77 11.8 11.69 11.73 1,256,948
08/28/2012 11.52 11.56 11.48 11.49 935,755
08/27/2012 11.72 11.73 11.63 11.64 1,011,833
08/24/2012 11.56 11.79 11.53 11.71 1,617,887
08/23/2012 11.78 11.79 11.59 11.61 1,194,856
08/22/2012 11.765 11.84 11.68 11.79 1,347,158
08/21/2012 12.01 12.1 11.88 11.95 1,420,751
08/20/2012 11.94 12.03 11.89 12 1,552,498
08/17/2012 11.94 12.02 11.9 11.95 1,420,830
08/16/2012 11.66 11.86 11.65 11.84 2,262,678
08/15/2012 11.32 11.4 11.26 11.39 1,847,228
08/14/2012 11.79 11.81 11.66 11.71 2,225,113
08/13/2012 12.12 12.29 12.12 12.21 1,086,418
08/10/2012 12.02 12.4 11.98 12.34 1,978,112
08/09/2012 11.73 12.01 11.72 11.98 2,074,756
08/08/2012 11.58 11.74 11.58 11.71 1,674,038
08/07/2012 11.64 11.74 11.61 11.67 1,361,882
08/06/2012 11.46 11.64 11.46 11.51 1,751,862
08/03/2012 11.59 11.75 11.55 11.64 1,577,151
08/02/2012 11.91 11.94 10.912 11.24 5,208,579
08/01/2012 12.11 12.36 12.05 12.14 3,218,925
07/31/2012 12.26 12.29 12.13 12.15 1,451,274
07/30/2012 12 12.09 11.97 12.02 1,226,969
07/27/2012 12.1 12.44 12.1 12.35 1,900,804
07/26/2012 11.685 11.94 11.685 11.9 2,006,622
07/25/2012 11.26 11.36 11.205 11.26 1,809,554
07/24/2012 11.7 11.74 11.54 11.65 1,640,335
07/23/2012 11.73 11.77 11.59 11.7 1,873,099
07/20/2012 12.17 12.18 12.07 12.08 1,168,051
07/19/2012 12.46 12.57 12.43 12.57 775,029
07/18/2012 12.27 12.4 12.22 12.34 793,523
07/17/2012 12.265 12.34 12.04 12.3 2,518,591
07/16/2012 12.61 12.74 12.52 12.6 1,094,354
07/13/2012 12.54 12.72 12.53 12.66 767,885
07/12/2012 12.6 12.6 12.39 12.5 2,737,093
07/11/2012 12.97 12.98 12.76 12.87 1,201,093
07/10/2012 13.17 13.25 13.01 13.1 1,659,267
07/09/2012 13.55 13.58 13.36 13.45 783,968
07/06/2012 13.66 13.68 13.54 13.64 1,010,282
07/05/2012 13.79 13.83 13.59 13.78 1,360,163
07/03/2012 14.18 14.31 14.11 14.27 647,011
07/02/2012 14.18 14.2 14.01 14.2 813,717
06/29/2012 14.14 14.27 14.14 14.24 1,905,411
06/28/2012 13.69 13.77 13.6 13.72 1,484,902
06/27/2012 13.76 13.88 13.69 13.81 1,439,260
06/26/2012 13.89 13.91 13.73 13.84 1,119,474
06/25/2012 14.1 14.14 13.85 13.96 1,419,751
06/22/2012 14.44 14.4699 14.25 14.31 2,419,905
06/21/2012 13.9 13.93 13.52 13.55 1,253,888
06/20/2012 13.91 14.12 13.86 13.97 1,830,542
06/19/2012 13.56 13.69 13.53 13.56 1,550,435
06/18/2012 13.325 13.52 13.32 13.43 1,149,941
06/15/2012 13.08 13.2 13.03 13.18 721,885
06/14/2012 12.99 13.02 12.89 12.98 2,673,730
06/13/2012 12.88 12.9409 12.72 12.76 1,290,042
06/12/2012 12.87 13.1 12.76 13.07 1,921,566
06/11/2012 13.07 13.08 12.75 12.76 1,518,296
06/08/2012 12.82 12.88 12.75 12.85 1,634,259
06/07/2012 13.65 13.69 13.29 13.31 2,219,645
06/06/2012 13.36 13.64 13.32 13.59 2,086,916
06/05/2012 13.06 13.326 12.95 13.2 1,863,968
06/04/2012 12.84 12.84 12.64 12.79 1,146,921
06/01/2012 12.75 12.7701 12.63 12.65 1,915,808
05/31/2012 13.2 13.3 13.07 13.24 1,219,617
05/30/2012 13.2 13.2 12.97 13.03 1,624,881
05/29/2012 13.43 13.57 13.41 13.55 994,017
05/25/2012 13.3 13.38 13.24 13.3 1,784,633
05/24/2012 13.89 13.91 13.64 13.76 2,733,316
05/23/2012 13.81 13.85 13.545 13.83 1,319,393
05/22/2012 14.01 14.15 13.93 14 1,012,678
05/21/2012 13.93 14.14 13.835 14.13 1,219,520
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.