SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201959.9260.2559.6859.9759.97399,400
Sep 13, 201960.1060.5360.0960.3660.36661,300
Sep 12, 201960.1460.4460.0060.2560.25623,200
Sep 11, 201959.6160.1559.4660.0560.05731,000
Sep 10, 201959.1259.3958.9259.2459.24759,900
Sep 09, 201960.5060.6359.6859.9859.981,144,500
Sep 06, 201959.3459.4259.0059.2059.20679,700
Sep 05, 201959.5560.0459.4859.5459.541,295,800
Sep 04, 201958.0358.5957.9258.5158.51925,700
Sep 03, 201957.2257.7757.0057.4357.43857,900
Aug 30, 201957.1157.1756.5756.9156.91355,400
Aug 29, 201956.3357.6056.3356.7256.72916,000
Aug 28, 201955.2255.7155.1455.6155.61501,000
Aug 27, 201955.7155.9855.3155.5155.51726,300
Aug 26, 201955.5355.9955.4555.5255.521,174,600
Aug 23, 201954.8055.0653.6653.8453.841,303,600
Aug 22, 201955.1755.3854.3954.7754.771,583,600
Aug 21, 201956.3357.0756.2056.6556.651,052,800
Aug 20, 201956.0056.0255.5955.6655.66378,100
Aug 19, 201955.7255.9855.6155.7255.72934,800
Aug 16, 201954.8455.9654.8455.7355.731,254,700
Aug 15, 201954.7055.2254.5855.0255.02872,800
Aug 14, 201955.2355.2654.1454.3254.321,272,700
Aug 13, 201955.7056.6455.5156.2656.261,140,800
Aug 12, 201956.0056.0555.4255.6055.60457,700
Aug 09, 201956.4856.5955.7156.1156.11426,200
Aug 08, 201955.4156.3455.3056.2556.251,499,900
Aug 07, 201955.4855.8454.9355.5355.532,389,900
Aug 06, 201954.7855.0054.3355.0055.001,194,800
Aug 05, 201953.8353.8353.3253.6553.651,873,300
Aug 02, 201955.3055.4554.6754.9854.981,266,100
Aug 01, 201956.4557.2955.6655.8555.852,243,600
Jul 31, 201957.0057.2956.2856.8656.861,443,100
Jul 30, 201956.0657.4156.0257.1057.103,197,400
Jul 29, 201954.0054.8454.0054.7054.703,002,000
Jul 26, 201954.8054.9354.5954.8054.801,631,800
Jul 25, 201954.5054.7654.3254.5554.551,381,400
Jul 24, 201954.8755.2154.7555.1055.101,115,700
Jul 23, 201954.2854.4754.0354.4154.41730,200
Jul 22, 201954.0254.0553.6853.8053.80965,200
Jul 19, 201954.3154.3353.6553.6653.66400,700
Jul 18, 201953.6554.0553.4153.9553.95836,400
Jul 17, 201954.7854.8054.1754.3754.371,025,700
Jul 16, 201954.1754.5153.6953.9953.991,461,400
Jul 15, 201956.0056.0555.6555.7755.77917,700
Jul 12, 201955.6855.9955.5555.7755.77770,100
Jul 11, 201954.9955.2154.8955.0255.022,797,000
Jul 10, 201955.1155.2054.6754.7854.78833,900
Jul 09, 201954.1354.5153.9054.3854.381,307,200
Jul 08, 201954.9054.9254.6654.6654.661,691,000
Jul 05, 201954.3955.1154.3855.0355.031,468,700
Jul 03, 201954.2154.8154.1954.7254.72784,100
Jul 02, 201953.2753.7053.1353.6853.681,386,900
Jul 01, 201953.5653.8252.9853.7153.711,908,200
Jun 28, 201952.8452.8452.1952.3952.39886,200
Jun 27, 201952.5452.7852.2152.7052.701,027,600
Jun 26, 201952.6652.8552.0152.4652.461,080,600
Jun 25, 201952.5653.0552.5152.5552.551,868,600
Jun 24, 201953.5453.7353.1253.1553.151,530,300
Jun 21, 201952.9953.6552.7153.2453.242,478,300
Jun 20, 201954.0554.1253.2953.9453.941,678,700
Jun 19, 201952.9353.1752.5852.9852.982,280,400
Jun 18, 201952.2952.5752.1052.2152.211,695,700
Jun 17, 201951.7452.6751.7452.1052.102,555,100
Jun 14, 201950.5451.5650.4351.3351.333,736,100
Jun 13, 201949.4149.8649.3949.6749.671,198,700
Jun 12, 201949.1749.5349.0049.3849.381,579,900
Jun 11, 201949.8850.1249.6749.8249.821,064,100
Jun 10, 201949.6649.8049.1749.6249.621,711,200
Jun 07, 201948.1449.1048.1448.8648.861,146,300
Jun 06, 201947.6447.7647.3347.4547.451,159,900
Jun 05, 201948.5048.5047.7348.1148.11764,200
Jun 04, 201947.6348.1747.2948.1348.131,014,100
Jun 03, 201948.0148.3647.7047.7847.78849,600
May 31, 201947.9848.1047.7148.0048.001,085,200
May 30, 201948.5548.7948.3048.5348.53613,100
May 29, 201948.4648.4748.0148.2348.23869,600
May 28, 201949.7149.7349.0949.1749.17879,500
May 24, 201948.6749.1848.6748.9848.98814,200
May 23, 201948.4848.5748.1348.3448.341,894,500
May 22, 201950.6350.7250.3750.4950.491,127,800
May 21, 201951.2351.2350.5651.0351.031,451,300
May 20, 201952.5452.8852.0152.2052.202,019,900
May 17, 201953.2253.6152.3852.6152.613,318,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...