SNE Historical Prices | Sony Corporation Common Stock Stock

FTSE 100

0.71%

Sony Corporation (SNE)

-NYSE

22.91 1.94(9.25%) 21 May 21:00|After Hours: : 22.85 0.06 (0.26%) 00:59

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
21 May 2013	21.16	23.10	20.92	22.91	22,388,600	22.91
20 May 2013	21.09	21.20	20.82	20.97	3,586,900	20.97
17 May 2013	20.12	20.38	20.10	20.34	4,723,800	20.34
16 May 2013	20.20	20.57	20.09	20.10	4,722,100	20.10
15 May 2013	20.51	20.62	20.30	20.45	8,201,700	20.45
14 May 2013	21.49	22.23	20.36	20.76	35,292,400	20.76
13 May 2013	18.29	19.21	18.25	18.89	6,131,600	18.89
10 May 2013	17.80	18.08	17.74	17.92	3,040,300	17.92
9 May 2013	17.86	18.25	17.54	18.08	3,576,700	18.08
8 May 2013	17.82	18.12	17.76	17.94	3,401,300	17.94
7 May 2013	17.55	17.75	17.47	17.70	3,920,600	17.70
6 May 2013	17.07	17.22	17.06	17.13	2,202,000	17.13
3 May 2013	16.92	17.18	16.79	17.16	2,661,400	17.16
2 May 2013	16.75	16.85	16.59	16.79	2,310,700	16.79
1 May 2013	16.27	16.32	16.20	16.25	1,383,300	16.25
30 Apr 2013	16.49	16.53	16.33	16.43	1,837,900	16.43
29 Apr 2013	16.46	16.59	16.44	16.56	1,156,000	16.56
26 Apr 2013	16.64	16.86	16.28	16.48	4,836,100	16.48
25 Apr 2013	17.10	17.51	16.91	17.20	6,623,600	17.20
24 Apr 2013	16.45	16.60	16.41	16.49	1,671,700	16.49
23 Apr 2013	16.50	16.85	16.50	16.67	1,457,600	16.67
22 Apr 2013	16.44	16.52	16.30	16.52	1,574,600	16.52
19 Apr 2013	16.54	16.71	16.43	16.65	1,900,600	16.65
18 Apr 2013	16.35	16.35	16.09	16.18	1,749,500	16.18
17 Apr 2013	16.48	16.53	16.20	16.41	2,006,100	16.41
16 Apr 2013	16.47	16.59	16.36	16.56	1,838,900	16.56
15 Apr 2013	16.82	16.87	16.39	16.48	2,934,200	16.48
12 Apr 2013	16.67	16.75	16.45	16.67	3,120,900	16.67
11 Apr 2013	16.92	16.94	16.73	16.90	2,455,100	16.90
10 Apr 2013	16.80	16.98	16.80	16.93	1,228,500	16.93
9 Apr 2013	16.64	16.87	16.61	16.79	1,775,500	16.79
8 Apr 2013	16.92	17.05	16.85	17.02	2,434,200	17.02
5 Apr 2013	16.38	16.69	16.23	16.69	3,298,600	16.69
4 Apr 2013	16.87	17.11	16.84	17.00	5,224,300	17.00
3 Apr 2013	16.83	16.88	16.21	16.43	4,774,700	16.43
2 Apr 2013	16.83	17.20	16.76	17.00	3,213,900	17.00
1 Apr 2013	16.87	16.90	16.54	16.60	3,052,400	16.60
28 Mar 2013	17.32	17.45	17.31	17.40	1,685,800	17.40
27 Mar 2013	17.35	17.66	17.35	17.64	2,406,800	17.64
26 Mar 2013	17.57	17.61	17.35	17.49	2,605,400	17.49
25 Mar 2013	18.00	18.06	17.54	17.77	3,943,700	17.77
22 Mar 2013	17.58	17.75	17.53	17.68	2,926,000	17.68
21 Mar 2013	17.63	17.63	17.20	17.31	4,008,900	17.31
20 Mar 2013	17.33	17.74	17.29	17.71	3,622,900	17.71
19 Mar 2013	17.37	17.45	17.05	17.17	4,102,300	17.17
18 Mar 2013	16.53	16.96	16.42	16.81	4,926,800	16.81
15 Mar 2013	17.26	17.39	17.20	17.26	5,378,700	17.26
14 Mar 2013	15.86	16.03	15.86	16.03	4,910,100	16.03
13 Mar 2013	15.68	15.77	15.59	15.73	2,477,500	15.73
12 Mar 2013	15.44	15.72	15.24	15.55	8,796,300	15.55
11 Mar 2013	15.67	16.02	15.66	15.96	4,048,400	15.96
8 Mar 2013	15.55	15.66	15.44	15.59	4,835,200	15.59
7 Mar 2013	15.56	15.71	15.22	15.56	2,201,200	15.56
6 Mar 2013	15.74	15.95	15.73	15.84	2,713,200	15.84
5 Mar 2013	15.45	15.58	15.42	15.51	2,476,300	15.51
4 Mar 2013	15.49	15.60	15.23	15.57	4,817,100	15.57
1 Mar 2013	14.98	15.28	14.85	15.23	4,894,800	15.23
28 Feb 2013	14.38	14.65	14.35	14.58	3,053,900	14.58
27 Feb 2013	14.07	14.36	14.05	14.34	1,918,500	14.34
26 Feb 2013	13.94	14.05	13.88	14.04	3,070,300	14.04
25 Feb 2013	14.21	14.32	13.75	13.79	2,851,200	13.79
22 Feb 2013	13.99	14.13	13.89	14.07	2,035,000	14.07
21 Feb 2013	14.31	14.32	13.94	14.08	3,705,900	14.08
20 Feb 2013	14.75	14.78	14.44	14.47	3,113,100	14.47
19 Feb 2013	14.54	14.72	14.54	14.65	2,489,800	14.65
15 Feb 2013	14.29	14.39	14.23	14.34	2,641,400	14.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On SNE

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sony Corporation (SNE)