U.S. Markets close in 4 hrs 25 mins

Sony Corporation (SNE)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.47+0.33 (+0.87%)
As of 11:34AM EDT. Market open.
People also watch
TMNTDOYHMCNOKNKE
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201738.3838.5038.3838.4738.47190,554
Jun 21, 201738.0438.1638.0138.1438.14486,400
Jun 20, 201738.4638.4938.1438.1638.16563,300
Jun 19, 201738.5138.8338.4938.6438.641,399,800
Jun 16, 201737.4237.4237.1637.3337.33809,100
Jun 15, 201737.3137.4937.1637.4337.43996,300
Jun 14, 201737.3437.3436.9337.0637.06748,500
Jun 13, 201736.8736.9936.7836.9536.95817,100
Jun 12, 201736.9737.0536.5637.0537.051,263,700
Jun 09, 201737.2837.6736.9136.9736.972,285,400
Jun 08, 201737.5837.9337.4337.8937.891,143,400
Jun 07, 201738.0938.0937.8237.8437.841,060,400
Jun 06, 201737.9538.2437.9238.1338.13883,400
Jun 05, 201737.7537.8837.6637.6737.67717,400
Jun 02, 201737.3337.7537.1937.7537.751,375,200
Jun 01, 201736.3936.5336.3236.5136.511,132,100
May 31, 201736.6336.6736.4536.6236.621,047,000
May 30, 201736.5436.7036.3936.4836.482,067,900
May 26, 201736.2536.8236.2536.6836.682,708,800
May 25, 201735.9836.2135.8036.1736.171,718,400
May 24, 201735.7236.0535.6736.0236.021,047,100
May 23, 201735.6735.7635.5135.5535.55537,700
May 22, 201735.4635.5735.3835.5335.53644,500
May 19, 201735.4835.7935.4235.6635.66971,000
May 18, 201735.2735.4035.1235.3235.32948,900
May 17, 201735.7535.9135.3435.3635.361,433,500
May 16, 201735.5935.6135.3735.4735.47742,700
May 15, 201735.3635.3935.2135.3635.36768,000
May 12, 201735.5435.6235.4735.5535.55529,400
May 11, 201735.5635.6635.4135.5935.59696,200
May 10, 201735.7235.7335.5635.6035.60893,900
May 09, 201735.3335.5235.3335.4135.411,016,100
May 08, 201735.1135.2635.0635.1635.16828,100
May 05, 201734.5034.8534.5034.7834.78881,500
May 04, 201734.5034.6134.4534.5934.59657,700
May 03, 201734.6634.7434.4734.6134.61855,900
May 02, 201734.4334.7434.3934.7434.74986,500
May 01, 201734.6434.8434.5934.6834.68830,500
Apr 28, 201734.3534.5934.1734.5234.52976,800
Apr 27, 201733.6533.7733.4633.7233.72717,900
Apr 26, 201733.5533.6833.4533.5833.58865,200
Apr 25, 201733.8233.8533.6033.6533.65892,400
Apr 24, 201733.9633.9833.6733.8233.821,472,300
Apr 21, 201734.0334.0333.2933.6833.682,161,000
Apr 20, 201732.7332.8732.6432.8332.831,241,000
Apr 19, 201732.1132.2131.9331.9731.97918,700
Apr 18, 201731.6831.6831.5131.6831.68551,000
Apr 17, 201731.7831.8431.7031.8431.84515,400
Apr 13, 201731.3431.4531.3231.3231.32540,800
Apr 12, 201731.5731.6331.3631.4831.48618,200
Apr 11, 201731.9231.9231.7031.8531.85930,400
Apr 10, 201732.0132.0531.8231.9331.93530,500
Apr 07, 201732.0932.1431.9832.0832.08523,500
Apr 06, 201732.3032.3232.1732.2132.21518,500
Apr 05, 201732.9233.0032.7432.7632.76714,700
Apr 04, 201733.1433.1932.9933.1333.13591,600
Apr 03, 201732.9733.0232.7933.0233.02831,300
Mar 31, 201733.7133.7833.5933.7333.73647,000
Mar 30, 201733.5233.6233.4633.4833.48819,700
Mar 29, 201733.1533.2433.0433.1533.15945,200
Mar 28, 201732.4832.5032.3132.4632.46343,600
Mar 27, 201732.2532.4932.1532.4932.49504,500
Mar 24, 201732.2832.4132.1932.2132.21527,500
Mar 23, 201731.9231.9231.6731.7831.78621,200
Mar 22, 201731.8532.0131.7931.9831.98435,300
Mar 21, 201732.2032.2831.7531.7631.76681,500
Mar 20, 201732.1632.2232.0232.1332.13338,200
Mar 17, 201732.0632.1832.0432.0932.09418,600
Mar 16, 201731.8832.0031.8331.8931.89592,300
Mar 15, 201731.5031.7431.2931.6931.69631,200
Mar 14, 201731.7031.7031.4031.4631.46431,500
Mar 13, 201731.8031.9131.8031.9031.90642,200
Mar 10, 201731.7231.8531.5231.7131.711,190,100
Mar 09, 201730.8530.9730.7330.8230.82558,000
Mar 08, 201730.8830.9230.7230.7430.74367,800
Mar 07, 201731.0131.0330.8230.8530.85476,400
Mar 06, 201731.3231.3231.1031.1831.18537,800
Mar 03, 201731.5631.6731.4431.5631.56952,800
Mar 02, 201731.4031.5231.3631.4131.411,097,800
Mar 01, 201731.2631.5531.2231.5331.531,103,400
Feb 28, 201731.0431.1530.8930.9630.96826,700
Feb 27, 201730.9030.9230.7030.7730.77686,400
Feb 24, 201730.9830.9830.8430.9330.93535,300
Feb 23, 201731.2331.2431.0631.2431.24958,900
Feb 22, 201731.2931.3431.2031.3131.31668,100
Feb 21, 201731.1931.3131.1231.2331.23727,200
Feb 17, 201731.2831.3431.1831.3431.34756,000
Feb 16, 201731.2931.4031.2431.3031.30654,000
Feb 15, 201731.3731.6031.3731.5731.57628,600
Feb 14, 201731.5331.7131.4631.6331.63550,000
Feb 13, 201731.5431.7831.5431.6831.68664,100
Feb 10, 201731.7031.8131.6431.7731.77518,700
Feb 09, 201731.7331.9231.7131.8031.80490,600
Feb 08, 201731.8932.0631.7931.8331.83606,300
Feb 07, 201732.0432.1632.0332.1132.11598,600
Feb 06, 201731.7931.9631.7631.9431.94629,400
Feb 03, 201731.6031.8031.5531.6631.661,034,600
Feb 02, 201730.5132.2230.5131.9431.942,153,500
Feb 01, 201730.1930.3230.0730.2430.24868,400
Jan 31, 201730.2630.3930.1030.2730.271,070,600
*Close price adjusted for dividends and splits.
Loading more data...