Quantcast

Sony Corporation Common Stock Historical Stock Prices

SNE 
$46.17
*  
0.09
0.2%
Get SNE Alerts
*Delayed - data as of Mar. 19, 2019 10:53 ET  -  Find a broker to begin trading SNE now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SNE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
10:53 46.27 46.33 46.16 46.17 182,747
03/18/2019 46.25 46.28 45.98 46.08 632,697
03/15/2019 46.21 46.53 46.05 46.25 847,991
03/14/2019 46.23 46.24 45.95 46.12 778,124
03/13/2019 46.57 46.84 46.46 46.66 920,609
03/12/2019 46.22 46.65 46.16 46.31 1,290,242
03/11/2019 45.3 46.175 45.16 46.1 1,555,562
03/08/2019 45.28 46 45.19 45.95 1,074,142
03/07/2019 47 47 46.14 46.4 1,360,232
03/06/2019 47.68 47.81 47.52 47.53 685,367
03/05/2019 47.75 47.9 47.53 47.66 638,326
03/04/2019 47.78 47.87 47.2337 47.62 1,230,866
03/01/2019 47.82 48.06 47.685 47.89 968,752
02/28/2019 48.21 48.24 47.9232 47.99 800,884
02/27/2019 48.36 48.48 48.14 48.43 866,377
02/26/2019 48.17 48.36 47.98 48.19 1,305,725
02/25/2019 48.55 48.7407 48.39 48.46 996,247
02/22/2019 47.9 48.15 47.78 47.89 1,189,611
02/21/2019 47.85 48.05 47.44 47.64 2,212,100
02/20/2019 47.45 47.5 46.65 46.88 2,225,900
02/19/2019 46.22 46.49 46.12 46.22 1,649,433
02/15/2019 45.55 46.05 45.52 45.79 1,445,177
02/14/2019 45 45.41 44.94 45.12 729,015
02/13/2019 44.53 45.34 44.48 45.06 1,468,078
02/12/2019 44.03 44.485 44.03 44.28 1,154,057
02/11/2019 44.51 44.705 44.2 44.59 2,042,482
02/08/2019 44.4 44.5 43.67 44.29 2,078,018
02/07/2019 42.93 43.15 42.43 43.06 3,005,851
02/06/2019 44.49 44.67 43.98 44.22 2,810,395
02/05/2019 46.2 46.22 45.76 45.86 1,596,816
02/04/2019 45.89 46.42 45.81 46.29 1,974,338
02/01/2019 50 50.04 45.12 46.15 6,957,738
01/31/2019 50.04 50.54 49.69 50.12 1,573,614
01/30/2019 48.775 49.255 48.31 49.2 921,198
01/29/2019 49.04 49.11 48.63 48.78 673,455
01/28/2019 48.52 48.93 48.202 48.83 743,802
01/25/2019 48.93 49.01 48.66 48.76 782,165
01/24/2019 48.14 48.41 47.98 48.37 886,859
01/23/2019 49.02 49.12 48.09 48.46 803,160
01/22/2019 49.04 49.145 48.18 48.47 901,773
01/18/2019 50.11 50.36 49.79 50.18 889,431
01/17/2019 49.03 49.76 48.86 49.51 708,679
01/16/2019 49.58 49.92 49.48 49.61 880,836
01/15/2019 49.64 50.1316 49.6 49.84 985,741
01/14/2019 48.7 48.7376 48.3 48.42 733,167
01/11/2019 48.88 49.08 48.77 48.98 590,834
01/10/2019 48.68 49.12 48.5 49.1 1,066,954
01/09/2019 49.81 50.13 49.32 49.93 658,937
01/08/2019 50.15 50.26 49.41 49.89 1,033,046
01/07/2019 49.46 50.31 49.43 49.72 673,969
01/04/2019 48.12 49.55 48.02 49.21 1,185,023
01/03/2019 48.23 48.28 46.89 47.02 1,618,532
01/02/2019 47.57 48.98 47.4 48.72 779,791
12/31/2018 48.73 48.81 47.92 48.28 858,669
12/28/2018 48.61 48.71 47.85 48.14 607,769
12/27/2018 47.6 48.53 47.06 48.53 805,958
12/26/2018 46.78 47.67 45.85 47.62 1,151,213
12/24/2018 46.07 46.57 45.635 45.88 807,628
12/21/2018 47.38 47.91 46.69 46.73 1,240,615
12/20/2018 48.6 49.2 47.72 48.27 1,312,563
12/19/2018 49.39 49.98 48.34 48.76 1,428,050
12/18/2018 50.02 50.21 49.24 49.39 1,163,606
*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?

Smart Portfolio