SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201853.3553.4953.2053.2753.27446,615
Jul 13, 201853.0553.4952.9653.3153.31867,800
Jul 12, 201852.0352.4051.9952.2152.211,011,400
Jul 11, 201851.6752.2551.6351.9651.961,036,100
Jul 10, 201851.2851.7751.2751.6851.68489,600
Jul 09, 201851.4251.6451.0851.6151.61852,300
Jul 06, 201849.2549.5949.1849.5849.58447,600
Jul 05, 201848.7149.3548.5149.0649.061,709,800
Jul 03, 201851.0051.3650.9250.9750.97581,100
Jul 02, 201850.4050.9650.2850.9450.94480,000
Jun 29, 201851.3751.6151.2051.2651.261,047,500
Jun 28, 201851.4351.8451.2051.7051.701,284,500
Jun 27, 201850.5651.4550.2950.2950.291,298,400
Jun 26, 201849.9650.3249.7050.0050.00637,900
Jun 25, 201849.9750.0049.2249.5349.53646,500
Jun 22, 201849.9050.6849.8050.3750.371,174,800
Jun 21, 201849.6049.6748.8949.2249.22761,300
Jun 20, 201848.9849.9048.7749.5649.561,281,000
Jun 19, 201848.0148.2647.5448.2448.24712,100
Jun 18, 201848.5048.5048.0248.3748.37777,900
Jun 15, 201848.9649.2548.9649.1249.12520,000
Jun 14, 201849.4049.4449.1249.1349.13731,300
Jun 13, 201849.8250.1749.5349.8249.82835,300
Jun 12, 201849.7650.1549.6849.8549.85528,900
Jun 11, 201850.2450.6750.1950.5050.50597,000
Jun 08, 201849.6550.0049.4249.9649.96582,500
Jun 07, 201850.0450.1449.7149.8849.88688,800
Jun 06, 201850.0250.2649.9250.1850.182,584,000
Jun 05, 201849.1849.3948.9249.3149.31994,400
Jun 04, 201848.3649.1548.3149.0849.081,344,100
Jun 01, 201847.3547.7847.3547.6747.67439,500
May 31, 201847.2547.3046.8647.0947.09708,900
May 30, 201847.0647.2947.0247.2147.21747,100
May 29, 201846.8846.9546.3246.6046.601,128,600
May 25, 201846.2746.6446.2546.4046.40762,100
May 24, 201846.6546.6546.1146.4646.46806,100
May 23, 201846.4646.4746.0046.4746.471,069,000
May 22, 201847.8947.8947.0247.0647.061,047,300
May 21, 201848.6548.6848.2948.3948.39624,100
May 18, 201848.5848.7448.2548.6048.60655,100
May 17, 201848.7848.9848.5448.8048.801,145,100
May 16, 201847.8347.9747.6147.8247.82626,500
May 15, 201848.2048.4347.2047.5147.51908,100
May 14, 201848.2048.4348.0348.3448.34842,300
May 11, 201847.2248.2147.2048.0848.081,648,100
May 10, 201846.6047.0046.5346.8846.88838,000
May 09, 201847.2247.6647.0847.3147.311,107,200
May 08, 201847.4047.5047.2247.3947.39918,500
May 07, 201847.4247.7247.2047.4447.441,213,800
May 04, 201846.7647.6746.6547.5747.571,041,300
May 03, 201846.7047.1946.4747.1047.101,467,900
May 02, 201846.4646.7846.2746.6646.661,370,900
May 01, 201846.0046.3945.6346.3546.351,987,800
Apr 30, 201845.7446.0545.4645.8345.831,113,200
Apr 27, 201847.3447.3544.5345.5045.506,676,300
Apr 26, 201849.9950.4749.8050.1850.181,127,400
Apr 25, 201849.6349.7049.2249.5849.58802,200
Apr 24, 201849.9850.0049.1349.3949.391,256,900
Apr 23, 201849.7749.7749.3349.4149.41929,700
Apr 20, 201850.0050.0049.5449.7649.761,341,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...