SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201953.2253.6152.3852.6152.613,310,900
May 16, 201950.9252.3350.2552.0052.005,301,500
May 15, 201949.4850.0849.0349.9449.942,177,900
May 14, 201948.1548.5448.0548.4448.441,146,100
May 13, 201948.5048.6647.8748.0348.031,475,700
May 10, 201948.9949.8648.4049.7049.702,148,000
May 09, 201948.1249.1148.1048.7548.751,903,300
May 08, 201948.6549.0848.4048.7548.751,220,400
May 07, 201949.0149.2548.6148.8948.893,310,700
May 06, 201951.1551.5050.6051.2251.222,228,300
May 03, 201951.6352.4751.5052.2552.252,705,000
May 02, 201951.2751.7651.0551.4651.461,349,800
May 01, 201950.3951.8750.3951.3651.362,185,000
Apr 30, 201950.1350.5550.0350.3750.371,487,200
Apr 29, 201949.9950.5049.7150.2550.251,198,100
Apr 26, 201948.3550.9248.2050.2450.243,853,300
Apr 25, 201946.8346.8846.4346.6646.661,768,900
Apr 24, 201946.5646.7446.3946.4646.462,118,900
Apr 23, 201947.7248.4147.6248.3048.302,081,300
Apr 22, 201947.6147.6647.2747.6147.611,343,600
Apr 18, 201947.7848.0347.5747.8647.861,076,300
Apr 17, 201948.1248.2847.5747.7447.742,349,500
Apr 16, 201947.8948.1347.7247.9547.951,066,300
Apr 15, 201947.0347.6646.9347.3147.311,704,600
Apr 12, 201946.8647.1546.7546.9946.99984,800
Apr 11, 201946.0746.4245.9946.2546.251,157,600
Apr 10, 201945.8646.2345.8646.0846.081,032,100
Apr 09, 201946.6346.8045.8146.1946.194,273,300
Apr 08, 201943.0046.9242.9646.6046.608,331,100
Apr 05, 201943.2543.2943.0243.0743.071,212,200
Apr 04, 201942.0542.6442.0342.5242.522,378,400
Apr 03, 201942.5642.6542.3542.3942.391,010,500
Apr 02, 201942.3142.5342.0642.1742.171,325,800
Apr 01, 201942.6843.0242.6342.9842.981,000,600
Mar 29, 201942.3042.3641.9842.2442.24908,700
Mar 28, 201942.6942.7242.1642.4042.40978,300
Mar 27, 201942.8743.0642.5742.7942.791,696,300
Mar 26, 201942.7543.2742.4842.7342.731,317,800
Mar 25, 201942.1042.4841.9142.1542.15954,900
Mar 22, 201942.7342.7342.0242.0342.031,579,100
Mar 21, 201943.0944.1243.0544.0144.011,392,400
Mar 20, 201944.0444.1143.0143.2843.283,729,000
Mar 19, 201946.2046.3345.4945.5345.532,231,600
Mar 18, 201946.2546.2845.9846.0846.08632,800
Mar 15, 201946.2146.5346.0546.2546.25848,000
Mar 14, 201946.2346.2445.9546.1246.12778,100
Mar 13, 201946.5746.8446.4646.6646.66920,600
Mar 12, 201946.2246.6546.1646.3146.311,290,200
Mar 11, 201945.3046.1845.1646.1046.101,555,600
Mar 08, 201945.2846.0045.1945.9545.951,074,100
Mar 07, 201947.0047.0046.1446.4046.401,360,200
Mar 06, 201947.6847.8147.5247.5347.53685,400
Mar 05, 201947.7547.9047.5347.6647.66638,300
Mar 04, 201947.7847.8747.2347.6247.621,230,900
Mar 01, 201947.8248.0647.6947.8947.89969,000
Feb 28, 201948.2148.2447.9247.9947.99800,900
Feb 27, 201948.3648.4848.1448.4348.43866,400
Feb 26, 201948.1748.3647.9848.1948.191,305,700
Feb 25, 201948.5548.7448.3948.4648.46996,800
Feb 22, 201947.9048.1547.7847.8947.891,189,600
Feb 21, 201947.8548.0547.4447.6447.642,215,000
Feb 20, 201947.4547.5046.6546.8846.882,226,800
Feb 19, 201946.2246.4946.1246.2246.221,662,900
Feb 15, 201945.5546.0545.5245.7945.791,445,400
Feb 14, 201945.0045.4144.9445.1245.12730,100
Feb 13, 201944.5345.3444.4845.0645.061,470,200
Feb 12, 201944.0344.4944.0344.2844.281,154,100
Feb 11, 201944.5144.7144.2044.5944.592,044,900
Feb 08, 201944.4044.5043.6744.2944.292,078,500
Feb 07, 201942.9343.1542.4343.0643.063,049,100
Feb 06, 201944.4944.6743.9844.2244.222,822,500
Feb 05, 201946.2046.2245.7645.8645.861,609,500
Feb 04, 201945.8946.4245.8146.2946.291,977,200
Feb 01, 201950.0050.0445.1246.1546.156,962,800
Jan 31, 201950.0450.5449.6950.1250.121,583,600
Jan 30, 201948.7849.2648.3149.2049.20922,100
Jan 29, 201949.0449.1148.6348.7848.78674,200
Jan 28, 201948.5248.9348.2048.8348.83743,800
Jan 25, 201948.9349.0148.6648.7648.76782,200
Jan 24, 201948.1448.4147.9848.3748.37886,900
Jan 23, 201949.0249.1248.0948.4648.46803,200
Jan 22, 201949.0449.1548.1848.4748.47901,800
Jan 18, 201950.1150.3649.7950.1850.18889,400
Jan 17, 201949.0349.7648.8649.5149.51708,700
Jan 16, 201949.5849.9249.4849.6149.61880,800
Jan 15, 201949.6450.1349.6049.8449.84985,800
Jan 14, 201948.7048.7448.3048.4248.42735,900
Jan 11, 201948.8849.0848.7748.9848.98591,000
Jan 10, 201948.6849.1248.5049.1049.101,067,000
Jan 09, 201949.8150.1349.3249.9349.93658,900
Jan 08, 201950.1550.2649.4149.8949.891,033,000
Jan 07, 201949.4650.3149.4349.7249.72674,000
Jan 04, 201948.1249.5548.0249.2149.211,185,000
Jan 03, 201948.2348.2846.8947.0247.021,618,500
Jan 02, 201947.5748.9847.4048.7248.72779,800
Dec 31, 201848.7348.8147.9248.2848.28858,700
Dec 28, 201848.6148.7147.8548.1448.14607,800
Dec 27, 201847.6048.5347.0648.5348.53806,000
Dec 26, 201846.7847.6745.8547.6247.621,151,700
Dec 24, 201846.0746.5745.6445.8845.88807,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...