SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202071.7072.2171.3572.0272.02811,400
Jan 27, 202071.4471.7071.1571.3171.311,267,300
Jan 24, 202072.6472.6871.4871.8871.88678,300
Jan 23, 202072.7572.7572.0272.5972.59579,700
Jan 22, 202072.5772.6872.1772.3872.38760,800
Jan 21, 202072.5072.5072.1172.1372.13967,200
Jan 17, 202072.7272.7272.1672.4872.48780,500
Jan 16, 202072.2372.7272.2072.6272.621,158,900
Jan 15, 202071.6072.1271.4571.6071.601,085,900
Jan 14, 202072.9472.9572.0172.4772.471,940,800
Jan 13, 202071.3971.7071.0871.6471.641,272,300
Jan 10, 202071.4671.4670.7470.8670.861,120,500
Jan 09, 202071.4071.6670.5971.0371.032,377,300
Jan 08, 202070.8071.1270.3770.4670.461,640,200
Jan 07, 202070.5170.5869.8170.2070.201,316,200
Jan 06, 202068.2569.2068.2269.1169.11755,500
Jan 03, 202068.5068.6567.9668.0868.08518,600
Jan 02, 202068.3069.0668.2869.0669.06856,500
Dec 31, 201967.7268.0367.5168.0068.00549,700
Dec 30, 201967.7867.7967.2567.7267.72993,900
Dec 27, 201968.0368.1067.7367.7867.78351,100
Dec 26, 201968.0068.0367.8568.0268.02518,000
Dec 24, 201967.9868.0067.7667.7667.76264,500
Dec 23, 201967.8168.1767.6068.0868.08601,400
Dec 20, 201967.2467.9166.9267.9067.901,594,400
Dec 19, 201968.0668.2167.8267.8867.88667,600
Dec 18, 201967.8367.9167.4067.7067.70557,700
Dec 17, 201968.0468.0967.6967.7467.74747,600
Dec 16, 201968.2068.4768.0068.2568.251,109,400
Dec 13, 201967.4067.7967.2067.5767.571,019,200
Dec 12, 201966.9267.3966.8367.3267.321,152,300
Dec 11, 201966.4866.5566.2066.5466.541,375,100
Dec 10, 201966.5766.7066.0466.3166.31872,900
Dec 09, 201965.6166.3065.6165.9365.931,323,200
Dec 06, 201965.3465.4765.1565.2965.29999,800
Dec 05, 201965.1665.2964.8065.2065.201,156,400
Dec 04, 201965.2765.5665.0865.2965.291,123,800
Dec 03, 201964.4064.6363.9164.5964.591,648,100
Dec 02, 201963.4663.5662.6963.2863.281,515,400
Nov 29, 201963.2663.6063.2263.4863.48952,800
Nov 27, 201963.2863.7563.2063.7263.721,565,400
Nov 26, 201963.0063.2062.6263.1563.152,221,700
Nov 25, 201961.7161.9561.5861.8061.80879,400
Nov 22, 201961.6461.7061.1761.2061.20607,200
Nov 21, 201961.1061.6460.9661.5261.521,149,700
Nov 20, 201961.7261.8861.2561.4861.48852,500
Nov 19, 201962.2462.3261.7561.9061.901,512,500
Nov 18, 201963.0163.0162.3362.4462.44827,100
Nov 15, 201962.0062.2061.7262.0662.06325,200
Nov 14, 201962.0162.1061.3461.8561.85424,100
Nov 13, 201962.5862.5862.2362.2962.291,089,300
Nov 12, 201962.0062.5061.9162.1362.131,068,100
Nov 11, 201961.4061.8861.0061.7261.721,398,700
Nov 08, 201960.2560.5760.1560.4160.41941,800
Nov 07, 201960.4160.7260.2260.4060.40649,500
Nov 06, 201961.0461.2060.6860.7360.73456,600
Nov 05, 201961.5661.5761.0361.4461.44663,600
Nov 04, 201961.8061.8561.3461.5761.57606,200
Nov 01, 201961.2761.6261.1261.4461.44613,700
Oct 31, 201961.0861.0960.4160.8360.83661,800
Oct 30, 201960.2061.7759.8661.0761.071,265,100
Oct 29, 201958.8659.3458.8359.2459.241,496,400
Oct 28, 201958.8559.2858.6959.0659.06874,900
Oct 25, 201958.2358.6258.0358.5158.51683,700
Oct 24, 201959.1559.1558.3558.6358.63727,500
Oct 23, 201958.7758.8158.2458.5858.58589,100
Oct 22, 201959.4859.5858.9458.9758.97649,700
Oct 21, 201959.4459.5859.1159.1859.18564,300
Oct 18, 201959.8059.8758.6059.2159.211,079,000
Oct 17, 201960.0360.2559.7660.0460.04759,600
Oct 16, 201958.5059.0458.4958.9258.92747,600
Oct 15, 201958.1958.6858.1558.5058.50943,000
Oct 14, 201958.1458.3857.8257.8457.84461,400
Oct 11, 201958.0058.9158.0058.1458.141,378,000
Oct 10, 201957.1457.5657.0757.3357.33721,300
Oct 09, 201957.7858.1057.6957.8757.87323,500
Oct 08, 201957.5557.6157.0357.2157.21630,500
Oct 07, 201958.1058.4058.0758.0758.07661,400
Oct 04, 201957.8958.8657.8958.7558.75631,900
Oct 03, 201957.3558.0057.0057.9357.93823,800
Oct 02, 201957.2557.2556.5156.8356.831,005,200
Oct 01, 201958.5058.9657.6557.9657.96988,400
Sep 30, 201958.4959.1858.1059.1359.13666,700
Sep 27, 201958.8359.3958.6558.7758.771,501,700
Sep 27, 20190.183823 Dividend
Sep 26, 201959.9160.0859.2359.4159.23825,500
Sep 25, 201960.4060.7459.8760.5860.391,522,500
Sep 24, 201959.6759.7758.7258.9158.73987,800
Sep 23, 201958.9859.2758.8759.1258.94426,300
Sep 20, 201959.3159.5858.7659.1258.94627,200
Sep 19, 201959.3959.7859.2459.3559.17619,500
Sep 18, 201959.1259.3658.5859.1158.93816,600
Sep 17, 201960.1560.1559.2659.9459.751,854,700
Sep 16, 201959.9260.2559.6859.9759.78400,800
Sep 13, 201960.1060.5360.0960.3660.17661,300
Sep 12, 201960.1460.4460.0060.2560.06623,200
Sep 11, 201959.6160.1559.4660.0559.86731,000
Sep 10, 201959.1259.3958.9259.2459.06759,900
Sep 09, 201960.5060.6359.6859.9859.791,144,500
Sep 06, 201959.3459.4259.0059.2059.02679,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...