SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201856.0056.1455.4755.7855.78503,000
Oct 19, 201856.4856.6755.6555.6755.67769,200
Oct 18, 201857.2057.2055.6156.0356.031,755,400
Oct 17, 201857.8958.1257.4157.9057.901,160,300
Oct 16, 201856.9057.5356.7957.5057.501,339,500
Oct 15, 201855.5656.6355.4256.2556.251,403,300
Oct 12, 201855.7456.1754.8955.5155.511,411,800
Oct 11, 201855.9956.6255.2055.5255.521,296,800
Oct 10, 201857.8657.8956.0456.1056.101,611,400
Oct 09, 201857.8158.2357.7857.9757.971,069,700
Oct 08, 201856.9057.3356.4557.0757.07937,700
Oct 05, 201857.7557.9156.7957.2357.23775,400
Oct 04, 201858.1558.1756.7057.0757.071,836,000
Oct 03, 201858.6558.6758.2658.3258.32979,300
Oct 02, 201860.1060.1759.7159.8259.82727,200
Oct 01, 201860.8161.0260.5360.5860.58632,300
Sep 28, 201861.0061.0060.4760.6560.651,584,600
Sep 27, 201859.3959.8059.1959.5359.53608,600
Sep 26, 201859.7159.8059.3159.4559.451,068,800
Sep 25, 201858.7058.8058.3258.5358.531,154,700
Sep 24, 201856.9457.1256.6556.8556.851,276,700
Sep 21, 201857.4058.0456.6457.0057.003,685,600
Sep 20, 201858.9559.1558.7859.1059.10678,300
Sep 19, 201859.6259.7458.9159.0059.001,105,900
Sep 18, 201859.6559.9459.4959.8359.831,143,900
Sep 17, 201859.6959.9059.2459.2959.29738,400
Sep 14, 201859.3859.5159.1359.4459.441,254,200
Sep 13, 201857.7258.1057.6257.7657.76625,500
Sep 12, 201856.9957.5156.8757.4757.47608,200
Sep 11, 201856.4856.8856.4856.8556.85661,400
Sep 10, 201856.8256.8856.5656.6856.681,071,600
Sep 07, 201856.1256.7456.0056.5356.53873,100
Sep 06, 201856.5756.6055.9656.3656.361,148,600
Sep 05, 201856.0056.0155.1955.5055.50743,300
Sep 04, 201856.4056.4355.6956.1856.18599,600
Aug 31, 201856.8557.2256.6356.8356.83493,100
Aug 30, 201856.7857.0356.4156.6856.68712,600
Aug 29, 201856.4557.2056.2557.0757.071,093,200
Aug 28, 201855.8756.0755.1155.7755.771,561,300
Aug 27, 201855.4856.2255.4256.0256.02905,200
Aug 24, 201854.6454.7854.4254.5454.54699,500
Aug 23, 201854.2354.6254.1354.4154.411,752,100
Aug 22, 201854.3354.7154.2954.6254.62637,500
Aug 21, 201854.5054.7754.3554.4254.42463,600
Aug 20, 201854.5654.8154.2854.5954.59570,400
Aug 17, 201854.1354.9854.0154.8754.871,273,100
Aug 16, 201853.8654.1953.7453.8453.841,480,400
Aug 15, 201853.7253.8553.0853.7153.711,161,900
Aug 14, 201854.3654.3654.0554.2854.28737,100
Aug 13, 201854.0454.5853.9754.1754.171,009,400
Aug 10, 201854.4554.8154.4454.6554.651,220,400
Aug 09, 201855.4355.5855.1555.3955.39614,900
Aug 08, 201854.9455.0154.6654.7954.79775,700
Aug 07, 201855.3055.8255.1755.5555.55886,100
Aug 06, 201854.7754.8054.2454.4654.46611,500
Aug 03, 201854.9255.2154.7454.9654.96923,000
Aug 02, 201854.5455.5054.5155.2855.281,052,300
Aug 01, 201854.8355.1254.6555.0055.001,252,400
Jul 31, 201854.6255.5053.5154.0254.021,683,100
Jul 30, 201853.2353.2352.1852.3452.341,068,400
Jul 27, 201853.7253.8453.2953.4053.40653,200
Jul 26, 201853.5853.8253.4953.6653.66506,500
Jul 25, 201853.2953.7453.1153.6653.66682,100
Jul 24, 201852.7953.0952.4552.6752.67918,800
Jul 23, 201853.0553.4053.0253.1553.15458,500
Jul 20, 201852.7953.3852.6552.9552.95944,200
Jul 19, 201852.7352.8852.5052.6352.63590,400
Jul 18, 201853.1853.1852.7653.0753.07630,300
Jul 17, 201853.2854.0353.2653.6353.63804,100
Jul 16, 201853.3553.4953.2053.2753.27446,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...