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: 1 Year, From 17-APR-2013 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
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
07/31/2013 21.2 21.49 20.72 21.04 7,249,127
07/30/2013 21.48 21.7785 21.48 21.63 2,663,404
07/29/2013 21.05 21.4 20.98 21.24 2,781,031
07/26/2013 21.59 21.65 21.43 21.58 1,742,760
07/25/2013 22.01 22.15 21.77 22.11 2,138,648
07/24/2013 23.04 23.05 22.68 22.81 1,327,152
07/23/2013 23.01 23.1 22.9 23.01 2,475,004
07/22/2013 22.29 22.68 22.2755 22.59 3,804,408
07/19/2013 22.03 22.17 21.92 22.11 1,647,216
07/18/2013 22.1 22.18 21.98 22.14 1,402,061
07/17/2013 22.17 22.19 22.05 22.1 2,082,980
07/16/2013 22.15 22.219 21.93 21.96 1,608,384
07/15/2013 22.25 22.3 22.17 22.24 1,284,018
07/12/2013 21.98 22.19 21.93 22.19 1,065,216
07/11/2013 22.11 22.25 22.05 22.2 1,605,254
07/10/2013 21.68 21.93 21.67 21.77 1,034,812
07/09/2013 21.78 21.89 21.655 21.78 1,233,262
07/08/2013 21.54 21.7 21.53 21.61 1,502,053
07/05/2013 21.88 21.94 21.51 21.76 1,508,699
07/03/2013 21.38 21.66 21.38 21.65 1,091,056
07/02/2013 21.85 22.1 21.72 21.81 2,563,740
07/01/2013 21.5 21.69 21.28 21.47 2,158,631
06/28/2013 21.1 21.41 21.0601 21.19 3,036,095
06/27/2013 20.95 21.24 20.91 21.2 2,746,407
06/26/2013 20.71 20.9 20.68 20.84 2,441,214
06/25/2013 20.33 20.46 20.13 20.4 1,874,187
06/24/2013 19.9 20.12 19.64 19.94 2,744,410
06/21/2013 20.48 20.5 19.97 20.38 3,705,227
06/20/2013 20.61 20.62 19.95 20.04 5,460,357
06/19/2013 21.13 21.17 20.49 20.49 5,013,038
06/18/2013 21.56 21.6 21.2805 21.4 4,597,688
06/17/2013 20.55 21.05 20.5 20.72 8,074,382
06/14/2013 20.28 20.41 19.69 19.88 6,000,844
06/13/2013 20.73 21.06 20.265 21.03 10,545,480
06/12/2013 20.63 20.66 20.18 20.28 3,401,489
06/11/2013 20.59 20.6 20.14 20.3 4,832,034
06/10/2013 20.28 20.36 20.03 20.11 3,096,431
06/07/2013 19.34 19.66 19.09 19.56 3,856,940
06/06/2013 18.85 19.03 18.59 18.96 4,586,496
06/05/2013 19.34 19.48 18.94 19 5,199,496
06/04/2013 20.1 20.2 19.57 19.82 4,072,438
06/03/2013 19.4 19.55 18.91 19.54 7,272,322
05/31/2013 20.18 20.445 20.14 20.15 4,172,940
05/30/2013 20.12 21.51 20.11 20.84 14,627,360
05/29/2013 20.01 20.25 19.91 20.1 6,805,430
05/28/2013 20.67 20.99 20.61 20.67 4,375,883
05/24/2013 20.88 21.14 20.8 20.96 4,412,558
05/23/2013 20.74 21.71 20.62 21.63 10,012,330
05/22/2013 23 23.38 22.12 22.15 15,075,010
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
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?