Historical Stock Prices

SNE 
$31.72
*  
0.09
0.28%
Get SNE Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 31.69 31.87 31.66 31.72 1,055,436
05/21/2015 31.84 31.86 31.665 31.81 982,036
05/20/2015 32.39 32.42 32.115 32.17 940,483
05/19/2015 32.95 32.95 32.57 32.61 1,594,283
05/18/2015 32.58 32.65 32.4 32.45 646,939
05/15/2015 32.58 32.77 32.44 32.74 1,598,819
05/14/2015 32.02 32.205 31.92 32.19 2,220,968
05/13/2015 32.43 32.45 31.851 32 3,731,128
05/12/2015 31.72 31.76 31.47 31.51 2,997,396
05/11/2015 31.13 31.195 30.82 30.84 890,325
05/08/2015 30.51 30.735 30.47 30.64 958,483
05/07/2015 30.11 30.34 30.06 30.3 998,598
05/06/2015 30.27 30.345 29.77 29.96 1,977,549
05/05/2015 30.91 31.06 30.32 30.33 1,653,578
05/04/2015 30.91 31.22 30.9 31.15 1,222,952
05/01/2015 30.31 31.1 30.3 30.91 1,366,449
04/30/2015 30.3 30.37 29.78 30.23 1,271,069
04/29/2015 30.74 30.92 30.435 30.7 1,089,198
04/28/2015 30.88 31.09 30.8 31.01 957,086
04/27/2015 31.33 31.389 31.13 31.19 1,472,613
04/24/2015 31.45 31.53 31.18 31.34 3,291,552
04/23/2015 30.23 30.99 30.17 30.72 4,146,599
04/22/2015 32.1 32.599 31.98 32.35 3,774,265
04/21/2015 30.92 30.95 30.7146 30.88 1,867,588
04/20/2015 30.46 30.506 30.25 30.36 1,042,709
04/17/2015 29.77 30.17 29.7 30.01 3,535,338
04/16/2015 30.9 31.18 30.83 31.08 2,524,383
04/15/2015 31.63 31.77 31.39 31.75 4,385,740
04/14/2015 31.28 31.35 30.85 31.13 2,717,313
04/13/2015 30.46 30.65 30.3137 30.37 1,395,193
04/10/2015 30.55 30.69 30.43 30.56 2,192,863
04/09/2015 29.74 30.01 29.52 29.9 1,658,107
04/08/2015 29.39 29.59 29.33 29.52 1,370,255
04/07/2015 29.29 29.29 28.92 28.97 1,578,242
04/06/2015 29.23 29.58 29.11 29.35 2,451,742
04/02/2015 27.91 27.98 27.76 27.85 1,661,350
04/01/2015 27.46 27.47 27 27.26 1,919,091
03/31/2015 26.7 26.83 26.59 26.78 1,751,270
03/30/2015 27.06 27.14 27.0168 27.09 1,368,834
03/27/2015 26.66 26.83 26.66 26.78 839,253
03/26/2015 26.37 26.63 26.3386 26.54 1,129,892
03/25/2015 27.42 27.46 26.64 26.69 2,656,863
03/24/2015 27.68 27.74 27.52 27.57 943,829
03/23/2015 27.88 27.97 27.765 27.78 1,253,410
03/20/2015 27.95 28.1 27.74 27.91 1,455,246
03/19/2015 28 28.04 27.71 27.85 1,054,627
03/18/2015 27.95 28.3 27.73 28.11 2,444,391
03/17/2015 27.15 27.17 26.5435 26.75 1,860,079
03/16/2015 25.73 25.88 25.68 25.82 2,378,753
03/13/2015 26.63 26.63 26.41 26.56 1,511,045
03/12/2015 27.02 27.145 27.02 27.13 1,190,113
03/11/2015 26.8 26.89 26.74 26.84 1,519,142
03/10/2015 26.64 26.71 26.53 26.57 1,539,966
03/09/2015 27.15 27.31 27.09 27.27 1,011,168
03/06/2015 27.74 27.79 27.49 27.51 1,421,788
03/05/2015 27.98 28.14 27.93 28.06 1,217,082
03/04/2015 27.81 27.9173 27.62 27.89 1,003,967
03/03/2015 27.96 27.99 27.73 27.83 1,238,206
03/02/2015 27.95 28.13 27.893 28.11 1,210,216
02/27/2015 28.5 28.65 28.311 28.32 1,668,415
02/26/2015 28.03 28.27 28 28.13 1,228,699
02/25/2015 27.6 27.83 27.57 27.69 983,130
02/24/2015 27.46 27.81 27.43 27.74 1,686,277
02/23/2015 27.05 27.09 26.94 27.03 1,468,356
02/20/2015 27.01 27.31 26.89 27.26 2,266,238
02/19/2015 27.26 27.49 27.15 27.37 2,573,369
02/18/2015 27.01 28.12 26.89 28.02 5,005,098
02/17/2015 26.38 26.66 26.3 26.6 2,228,865
02/13/2015 27.21 27.46 27.2 27.3 1,552,193
02/12/2015 26.68 27.14 26.67 27.11 2,915,667
02/11/2015 25.89 26.155 25.89 26.1 1,556,918
02/10/2015 25.9 26.13 25.77 26.06 2,161,781
02/09/2015 25.69 25.85 25.64 25.69 2,390,328
02/06/2015 26.61 26.799 26.52 26.57 1,929,544
02/05/2015 26.55 26.98 26.5 26.82 3,567,178
02/04/2015 24.88 26.55 24.58 25.94 9,217,461
02/03/2015 23.15 23.4001 23.14 23.39 2,044,169
02/02/2015 22.96 23.37 22.91 23.33 1,627,115
01/30/2015 23.42 23.6 23.27 23.29 2,265,798
01/29/2015 23.56 23.6 23.39 23.57 2,570,755
01/28/2015 23.89 23.91 23.44 23.46 3,503,790
01/27/2015 23 23.16 22.94 23.06 1,649,519
01/26/2015 23.3 23.47 23.28 23.37 3,590,849
01/23/2015 22.51 22.88 22.42 22.6 2,942,451
01/22/2015 21.99 22.23 21.97 22.17 1,923,661
01/21/2015 21.86 22.11 21.78 21.91 4,272,831
01/20/2015 20.91 20.92 20.655 20.82 1,063,304
01/16/2015 20.4 20.69 20.34 20.67 2,586,938
01/15/2015 21.24 21.26 20.9 20.93 2,456,854
01/14/2015 20.76 20.79 20.52 20.7 2,420,551
01/13/2015 21.4 21.49 20.985 21.18 1,777,482
01/12/2015 21.38 21.4164 21.235 21.36 1,995,850
01/09/2015 21.78 21.79 21.32 21.34 3,012,690
01/08/2015 21.53 21.62 21.47 21.56 1,296,471
01/07/2015 21.59 21.7 21.47 21.53 2,458,984
01/06/2015 20.46 20.58 20.15 20.25 2,209,124
01/05/2015 20.45 20.45 20.21 20.26 1,056,706
01/02/2015 20.47 20.685 20.43 20.56 1,229,939
12/31/2014 20.71 20.71 20.465 20.47 846,198
12/30/2014 20.6 20.61 20.53 20.58 1,546,196
12/29/2014 21.21 21.27 21.1 21.17 1,107,500
12/26/2014 21.38 21.38 21.21 21.27 1,107,977
12/24/2014 21.23 21.4 21.22 21.32 1,357,795
12/23/2014 20.88 20.99 20.77 20.86 1,802,266
12/22/2014 20.8 20.89 20.7 20.78 1,291,939
12/19/2014 20.67 20.8 20.53 20.58 1,547,293
12/18/2014 21.13 21.26 21.04 21.14 2,623,215
12/17/2014 20.14 20.51 20.13 20.39 2,239,977
12/16/2014 19.78 20.005 19.71 19.72 2,331,508
12/15/2014 19.94 20 19.71 19.72 4,369,720
12/12/2014 20.5 20.56 20.33 20.33 2,410,296
12/11/2014 20.87 21.075 20.71 20.74 1,912,466
12/10/2014 21.02 21.06 20.755 20.79 1,841,227
12/09/2014 20.58 20.73 20.46 20.7 2,987,223
12/08/2014 21.41 21.47 21.13 21.15 2,559,619
12/05/2014 22.21 22.3 22.105 22.16 1,841,712
12/04/2014 22.04 22.15 21.96 22.12 2,241,373
12/03/2014 21.87 22.07 21.74 21.95 3,267,531
12/02/2014 22.07 22.17 21.94 21.96 2,609,581
12/01/2014 22.25 22.32 22.11 22.15 4,415,051
11/28/2014 21.9 22.05 21.87 21.99 1,721,130
11/26/2014 21.6 21.7 21.57 21.69 1,829,700
11/25/2014 21.89 21.99 21.79 21.93 2,829,940
11/24/2014 21.22 21.73 21.22 21.63 5,586,477
11/21/2014 21.11 21.4 20.9 21.24 2,882,807
11/20/2014 20.37 20.55 20.29 20.48 1,990,300
11/19/2014 20.9 20.9 20.75 20.81 2,210,218
11/18/2014 21.12 21.3 21.08 21.26 3,329,022
11/17/2014 20.19 20.48 20.19 20.26 1,946,313
11/14/2014 20.61 20.69 20.54 20.64 1,174,644
11/13/2014 20.34 20.51 20.3 20.41 2,159,175
11/12/2014 20.43 20.68 20.43 20.63 2,726,136
11/11/2014 20.5 20.71 20.44 20.71 3,112,487
11/10/2014 20.45 20.6 20.38 20.5 2,787,486
11/07/2014 19.61 19.6599 19.52 19.62 2,422,389
11/06/2014 19.61 19.76 19.515 19.7 2,686,882
11/05/2014 20.25 20.38 20.14 20.18 2,349,316
11/04/2014 20.12 20.29 19.925 20.01 5,085,977
11/03/2014 19.64 20.17 19.63 20.16 6,245,317
10/31/2014 19.1 19.9 19.1 19.82 7,374,689
10/30/2014 18.54 18.86 18.52 18.72 4,885,205
10/29/2014 18.47 18.52 18.23 18.36 2,978,756
10/28/2014 17.59 17.74 17.5 17.72 1,364,136
10/27/2014 17.43 17.5 17.37 17.48 2,122,222
10/24/2014 17.66 17.72 17.54 17.72 1,419,494
10/23/2014 17.79 17.98 17.74 17.87 1,744,763
10/22/2014 17.78 17.86 17.615 17.63 2,438,308
10/21/2014 17.37 17.48 17.3 17.43 5,626,207
10/20/2014 17.37 17.53 17.35 17.53 1,325,802
10/17/2014 17.15 17.28 17.105 17.24 1,684,159
10/16/2014 16.57 17.015 16.57 16.89 1,940,534
10/15/2014 17.08 17.1 16.6599 17.04 4,471,481
10/14/2014 17.05 17.19 16.965 17.05 1,945,610
10/13/2014 17.14 17.25 16.96 16.98 1,899,045
10/10/2014 17.33 17.451 17.11 17.12 2,165,099
10/09/2014 17.39 17.47 17.15 17.18 2,735,127
10/08/2014 17.59 17.8 17.42 17.79 2,842,785
10/07/2014 17.63 17.63 17.36 17.37 1,584,653
10/06/2014 17.66 17.79 17.64 17.76 1,666,633
10/03/2014 17.52 17.69 17.405 17.61 1,964,961
10/02/2014 17.48 17.52 17.22 17.46 2,310,483
10/01/2014 17.89 17.925 17.7 17.77 2,204,071
09/30/2014 18.05 18.11 17.97 18.04 3,077,973
09/29/2014 17.7 17.81 17.69 17.78 4,022,463
09/26/2014 17.39 17.46 17.35 17.42 1,798,382
09/25/2014 17.46 17.4601 17.22 17.27 2,531,267
09/24/2014 17.37 17.4 17.31 17.35 3,385,028
09/23/2014 17.38 17.425 17.31 17.37 2,496,124
09/22/2014 17.49 17.54 17.34 17.36 4,991,009
09/19/2014 17.72 17.78 17.62 17.69 4,466,656
09/18/2014 18 18.12 17.89 18.04 9,990,472
09/17/2014 18.57 19.2 18.51 18.88 15,607,470
09/16/2014 20.05 20.35 20.04 20.25 2,830,174
09/15/2014 19.82 19.89 19.73 19.87 2,414,608
09/12/2014 19.84 19.95 19.77 19.82 2,350,701
09/11/2014 19.6 19.85 19.59 19.8 3,354,567
09/10/2014 19.28 19.53 19.28 19.5 2,903,746
09/09/2014 19.22 19.28 19.175 19.2 1,472,823
09/08/2014 19.25 19.26 19.17 19.21 794,460
09/05/2014 19.22 19.28 19.1 19.27 1,454,512
09/04/2014 19.65 19.71 19.59 19.62 1,884,267
09/03/2014 19.8 19.94 19.67 19.71 2,154,243
09/02/2014 19.32 19.44 19.26 19.4 2,319,536
08/29/2014 19.11 19.18 19.03 19.11 1,400,603
08/28/2014 18.82 18.97 18.82 18.9 828,045
08/27/2014 18.86 18.905 18.82 18.83 726,300
08/26/2014 18.88 18.92 18.85 18.87 798,787
08/25/2014 18.96 19.06 18.94 18.97 852,773
08/22/2014 18.82 18.92 18.76 18.86 1,377,610
08/21/2014 18.93 18.93 18.82 18.83 2,560,479
08/20/2014 18.81 19 18.78 18.95 3,275,002
08/19/2014 18.6 18.9 18.6 18.86 2,972,982
08/18/2014 18.45 18.55 18.38 18.52 1,993,157
08/15/2014 18.27 18.44 18.21 18.41 3,944,888
08/14/2014 17.89 18.08 17.86 18.07 2,018,281
08/13/2014 17.84 17.969 17.81 17.94 2,614,525
08/12/2014 17.43 17.48 17.3 17.36 1,534,897
08/11/2014 17.38 17.43 17.34 17.37 1,802,622
08/08/2014 17.3 17.42 17.16 17.42 4,101,466
08/07/2014 17.55 17.63 17.3 17.34 2,485,915
08/06/2014 17.63 17.8 17.61 17.75 2,639,628
08/05/2014 18.1 18.19 17.96 18.01 1,722,934
08/04/2014 18.14 18.37 18.13 18.3 1,731,729
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
*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?