SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201850.0050.0049.5449.7649.761,340,900
Apr 19, 201849.8849.9049.2649.7349.731,921,200
Apr 18, 201850.3050.6150.2650.4650.461,970,000
Apr 17, 201849.7750.0049.5549.7749.771,026,200
Apr 16, 201849.4649.5949.1349.3549.35682,000
Apr 13, 201849.1249.1448.6148.8948.89699,900
Apr 12, 201848.9649.2948.8049.1449.14779,100
Apr 11, 201849.3849.8149.1149.3549.35549,800
Apr 10, 201849.7349.8749.4449.7549.751,050,300
Apr 09, 201848.9249.1248.5748.5748.57611,100
Apr 06, 201848.7749.1048.2348.4448.44892,600
Apr 05, 201849.0549.3148.9249.1549.15882,500
Apr 04, 201847.8649.0347.7648.9748.97907,200
Apr 03, 201848.5048.9348.0848.8448.841,907,000
Apr 02, 201848.4248.5547.7147.9947.992,178,400
Mar 29, 201848.2048.5947.6748.3448.342,136,900
Mar 28, 201848.6348.9347.8648.0848.082,809,900
Mar 27, 201849.2049.2347.5547.8747.871,473,100
Mar 26, 201848.4848.6847.9348.6748.67931,400
Mar 23, 201848.8148.8947.8547.8947.89915,800
Mar 22, 201848.5648.8748.0048.1348.131,581,600
Mar 21, 201848.7649.1948.6348.6948.69623,900
Mar 20, 201848.4848.8948.3948.8348.83947,900
Mar 19, 201848.6448.6747.7148.3448.341,839,100
Mar 16, 201850.7550.7850.3550.6450.64964,000
Mar 15, 201851.3151.5951.1251.3451.34536,900
Mar 14, 201850.9651.1450.7350.9550.95927,500
Mar 13, 201850.3450.6149.9550.0750.071,257,800
Mar 12, 201850.0250.3949.9250.0150.011,385,300
Mar 09, 201851.1751.4450.8651.4051.401,289,100
Mar 08, 201851.1751.4051.0451.2851.28801,500
Mar 07, 201850.3051.0950.2550.8950.891,230,900
Mar 06, 201850.1750.4950.0550.1650.161,084,200
Mar 05, 201849.3550.7249.3550.5350.531,108,300
Mar 02, 201848.6649.7348.4449.6849.68843,200
Mar 01, 201849.8049.9448.3248.7248.721,187,500
Feb 28, 201850.8351.0050.4450.4650.46863,500
Feb 27, 201850.8050.9250.2250.2750.27859,400
Feb 26, 201850.6950.9950.5350.9250.92877,900
Feb 23, 201850.1650.2749.6250.2350.231,437,700
Feb 22, 201850.0050.2549.6749.8549.85885,700
Feb 21, 201850.0550.5449.4949.5049.50918,200
Feb 20, 201849.4049.8949.3049.4149.41698,600
Feb 16, 201849.3049.7449.2349.5549.55882,400
Feb 15, 201848.9348.9348.0348.8148.81623,600
Feb 14, 201847.1548.6947.1248.5948.591,343,400
Feb 13, 201847.0847.3446.8047.2247.221,309,200
Feb 12, 201847.7248.4947.2748.2748.271,212,700
Feb 09, 201847.4547.7845.3347.0547.052,103,600
Feb 08, 201848.5748.7646.9646.9646.962,578,100
Feb 07, 201850.5050.9549.9350.1250.121,131,700
Feb 06, 201849.0151.1848.8050.7750.772,667,400
Feb 05, 201850.6850.6948.3149.0049.002,596,400
Feb 02, 201853.0053.9151.5751.9951.993,954,200
Feb 01, 201848.5849.6448.4949.1549.151,810,100
Jan 31, 201847.9348.1347.7447.9447.94852,100
Jan 30, 201847.5447.7646.9747.3547.35910,800
Jan 29, 201848.6048.6247.5647.8747.873,080,600
Jan 26, 201848.7749.5048.7349.4849.481,112,900
Jan 25, 201848.5049.1248.1948.4048.401,217,600
Jan 24, 201849.9049.9048.9349.1549.151,742,500
Jan 23, 201851.5751.9449.8950.4250.422,431,800
Jan 22, 201850.1550.8150.1050.8050.80800,100
Jan 19, 201849.8850.0249.7349.8949.89522,100
Jan 18, 201849.3549.3549.0249.1749.17570,600
Jan 17, 201849.4449.9749.1649.8249.82784,500
Jan 16, 201849.8050.4148.8048.9548.951,388,400
Jan 12, 201849.9650.8249.7350.0350.031,043,400
Jan 11, 201849.8850.3249.8250.2850.28860,300
Jan 10, 201849.7449.9749.4749.7849.781,051,300
Jan 09, 201849.7849.8049.4249.5549.551,057,300
Jan 08, 201848.8049.0148.7349.0049.00618,900
Jan 05, 201848.1848.7948.1748.7048.701,356,100
Jan 04, 201846.8147.2646.8047.2547.25770,600
Jan 03, 201845.9346.3645.9046.3046.30612,500
Jan 02, 201845.4445.8145.2445.7945.79844,200
Dec 29, 201745.2945.2944.9544.9544.95435,500
Dec 28, 201745.3045.4245.1745.2945.29541,300
Dec 27, 201745.2045.2745.0745.2645.26386,100
Dec 26, 201745.3545.4645.1345.2145.21583,900
Dec 22, 201745.7345.7845.4445.6845.68453,300
Dec 21, 201745.5545.6645.3645.4145.41642,000
Dec 20, 201745.3945.3944.8945.0345.03447,900
Dec 19, 201745.4645.5545.2045.3445.34748,200
Dec 18, 201745.8945.9845.6645.7345.731,043,000
Dec 15, 201744.7044.9944.5644.8444.84738,100
Dec 14, 201744.6544.7444.4544.4544.45517,900
Dec 13, 201744.6244.7244.5344.6544.65734,200
Dec 12, 201744.5044.7344.3744.6344.63913,300
Dec 11, 201744.6544.9244.6344.9044.90950,400
Dec 08, 201745.7145.8645.5445.7945.79622,700
Dec 07, 201745.2145.8545.2145.7545.75809,200
Dec 06, 201744.9945.0144.6544.9144.91970,700
Dec 05, 201745.7646.2045.7345.8745.87554,900
Dec 04, 201746.2546.3445.7545.7845.78992,800
Dec 01, 201745.8645.9645.3345.5645.562,192,700
Nov 30, 201746.8246.8646.5046.8046.801,114,300
Nov 29, 201748.0348.0647.2147.3747.37873,800
Nov 28, 201748.0248.3147.9148.3048.30661,600
Nov 27, 201748.2948.3347.8648.0248.02807,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...