Historical Stock Prices

SNE 
$18.02
*  
0.41
2.22%
Get SNE Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading SNE now
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: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 18.07 18.115 17.869 18.02 3,607,536
07/31/2014 17.95 19.11 17.95 18.43 7,836,478
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
04/28/2014 17.87 17.98 17.69 17.95 1,437,882
04/25/2014 17.93 17.99 17.77 17.87 1,178,778
04/24/2014 18.16 18.19 17.85 18.15 2,610,556
04/23/2014 18.73 18.74 18.62 18.66 724,375
04/22/2014 18.64 18.75 18.57 18.68 1,474,841
04/21/2014 18.81 19.05 18.8 19 1,293,723
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
01/16/2014 17.28 17.32 17.17 17.21 2,340,967
01/15/2014 17.39 17.51 17.34 17.41 2,714,212
01/14/2014 17.44 17.6 17.35 17.53 2,860,691
01/13/2014 17.68 17.77 17.51 17.55 4,871,038
01/10/2014 17.73 17.83 17.47 17.8 3,406,694
01/09/2014 18.16 18.19 17.98 18.08 2,602,200
01/08/2014 17.4 18.32 17.26 18.25 8,572,879
01/07/2014 17.36 17.38 17.2 17.32 3,438,298
01/06/2014 17.3 17.49 17.27 17.3 2,356,266
01/03/2014 17.21 17.26 17.12 17.18 928,449
01/02/2014 17.33 17.39 17.08 17.16 2,625,416
12/31/2013 17.5 17.55 17.25 17.29 1,570,889
12/30/2013 17.33 17.47 17.19 17.46 2,027,218
12/27/2013 17.06 17.25 17.03 17.09 2,892,628
12/26/2013 17.4 17.48 17.29 17.31 2,041,722
12/24/2013 17.42 17.5 17.4177 17.45 923,502
12/23/2013 17.67 17.85 17.58 17.76 1,067,330
12/20/2013 17.57 17.645 17.48 17.56 2,155,413
12/19/2013 17.48 17.55 17.41 17.48 1,007,311
12/18/2013 17.31 17.6 17.23 17.55 2,233,502
12/17/2013 17.31 17.34 17.225 17.25 1,510,921
12/16/2013 17.6 17.62 17.45 17.5 1,715,173
12/13/2013 17.56 17.66 17.48 17.51 2,214,119
12/12/2013 17.65 17.69 17.52 17.67 2,582,842
12/11/2013 17.75 17.77 17.4 17.44 2,459,808
12/10/2013 17.63 17.71 17.511 17.62 1,956,426
12/09/2013 18.14 18.15 17.895 17.97 1,439,630
12/06/2013 18.06 18.165 18.01 18.1 1,127,309
12/05/2013 17.87 17.92 17.75 17.79 1,454,488
12/04/2013 18.03 18.03 17.75 17.89 2,945,524
12/03/2013 18.45 18.46 18.32 18.41 1,702,708
12/02/2013 18.49 18.75 18.46 18.6 2,241,801
11/29/2013 18.39 18.515 18.26 18.3 1,561,337
11/27/2013 18.36 18.62 18.36 18.53 1,772,798
11/26/2013 18.18 18.23 18.04 18.16 3,259,058
11/25/2013 18.42 18.4401 18.14 18.17 3,907,681
11/22/2013 18.62 18.65 18.27 18.3 3,226,413
11/21/2013 18.77 18.8 18.62 18.65 3,632,470
11/20/2013 18.69 18.74 18.47 18.53 2,500,433
11/19/2013 18.77 18.85 18.63 18.7 2,972,867
11/18/2013 19.05 19.16 18.66 18.72 5,411,896
11/15/2013 18.58 18.64 18.39 18.5 4,034,656
11/14/2013 18.43 18.77 18.2 18.65 8,162,925
11/13/2013 17.56 17.98 17.47 17.94 5,316,504
11/12/2013 17.03 17.31 17.01 17.23 4,189,714
11/11/2013 16.68 16.74 16.52 16.61 3,304,820
11/08/2013 16.89 16.92 16.66 16.74 3,311,862
11/07/2013 17.15 17.31 16.82 16.86 3,418,133
11/06/2013 17.02 17.12 16.98 17.07 2,179,513
11/05/2013 17.05 17.05 16.79 16.85 4,160,979
11/04/2013 16.85 17.19 16.6222 17.08 3,705,518
11/01/2013 17.01 17.01 16.71 16.75 5,029,508
10/31/2013 18.02 18.02 16.66 17.25 11,273,850
10/30/2013 19.48 19.61 19.3537 19.42 1,799,313
10/29/2013 19.51 19.62 19.421 19.48 1,637,691
10/28/2013 19.5 19.57 19.36 19.51 1,460,218
10/25/2013 19.25 19.39 19.2 19.26 1,558,192
10/24/2013 19.2 19.3 19.07 19.14 3,696,412
10/23/2013 19.63 19.63 19.34 19.48 3,179,728
10/22/2013 19.77 19.85 19.63 19.79 1,795,912
10/21/2013 19.67 19.715 19.55 19.68 2,291,041
10/18/2013 19.87 19.88 19.495 19.61 3,431,356
10/17/2013 19.75 20.06 19.712 20.03 1,882,710
10/16/2013 19.63 19.8 19.6 19.76 2,885,533
10/15/2013 19.86 19.9 19.59 19.7 2,069,588
10/14/2013 19.8 20.06 19.65 19.93 1,593,286
10/11/2013 19.6 20 19.6 19.96 2,928,794
10/10/2013 19.59 19.62 19.23 19.57 4,564,976
10/09/2013 19.83 19.86 19.51 19.75 2,171,617
10/08/2013 19.95 19.96 19.42 19.61 2,846,597
10/07/2013 20.47 20.555 20.235 20.27 2,573,122
10/04/2013 20.73 20.93 20.69 20.87 760,868
10/03/2013 21.16 21.16 20.815 20.91 2,193,673
10/02/2013 21.12 21.2 20.91 21.2 1,407,228
10/01/2013 21.38 21.5 21.3 21.4 896,988
09/30/2013 21.3 21.6 21.25 21.52 1,259,891
09/27/2013 21.3 21.34 21.15 21.29 918,232
09/26/2013 21.3 21.44 21.18 21.3 757,303
09/25/2013 21.28 21.28 21.03 21.11 1,078,632
09/24/2013 21.38 21.5 21.21 21.37 1,036,556
09/23/2013 21.39 21.4 21.07 21.29 1,461,695
09/20/2013 21.65 21.65 21.26 21.36 1,976,120
09/19/2013 21.75 21.94 21.6 21.63 3,299,316
09/18/2013 21.7 21.93 21.37 21.88 3,969,855
09/17/2013 21.5 21.78 21.49 21.66 2,932,883
09/16/2013 21.38 21.48 21.32 21.46 2,886,191
09/13/2013 21.21 21.21 20.9 21.18 2,039,902
09/12/2013 21.28 21.29 21.05 21.16 3,966,776
09/11/2013 21.3 21.42 21.22 21.42 3,129,276
09/10/2013 21.65 21.76 21.59 21.72 2,686,227
09/09/2013 21.17 21.63 21.06 21.61 3,368,359
09/06/2013 21.12 21.18 20.88 21.02 1,001,478
09/05/2013 20.77 21.1398 20.76 21.09 2,915,057
09/04/2013 20.51 20.83 20.46 20.81 1,317,123
09/03/2013 20.4 20.69 20.3574 20.41 1,937,274
08/30/2013 20.12 20.16 19.89 19.96 1,082,928
08/29/2013 20.14 20.31 20.13 20.18 1,014,352
08/28/2013 20.16 20.26 20.05 20.16 2,034,458
08/27/2013 20.57 20.65 20.31 20.38 3,383,570
08/26/2013 20.13 20.2 20.06 20.1 1,967,141
08/23/2013 20.04 20.25 19.96 20.21 2,218,937
08/22/2013 19.67 19.76 19.61 19.71 899,991
08/21/2013 19.83 19.92 19.53 19.66 1,240,308
08/20/2013 19.79 19.96 19.6599 19.95 2,089,641
08/19/2013 20.06 20.2199 19.89 19.92 1,842,413
08/16/2013 20.1 20.215 19.93 19.98 1,406,649
08/15/2013 20.02 20.07 19.83 19.86 1,791,282
08/14/2013 20.25 20.3 20.07 20.08 1,762,039
08/13/2013 20.2 20.2 20.021 20.13 2,232,199
08/12/2013 20.07 20.125 19.92 20 2,503,700
08/09/2013 20.36 20.36 20.1097 20.15 1,593,034
08/08/2013 20.16 20.36 19.96 20.2 3,870,141
08/07/2013 20.29 20.44 20.11 20.13 3,143,175
08/06/2013 20.89 20.91 20.38 20.72 5,375,700
08/05/2013 21.63 21.8188 21.59 21.76 1,418,560
08/02/2013 21.29 21.7 21.29 21.62 3,597,550
08/01/2013 21.93 22.255 21.62 21.96 2,974,989
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?