UK markets close in 3 hours 47 minutes

Sony Corporation (SNEJF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
82.280.00 (0.00%)
At close: 10:08AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202482.2882.2882.2882.2882.28-
17 Apr 202482.1382.2882.1382.2882.281,100
16 Apr 202483.2383.2383.2383.2383.23400
15 Apr 202483.2583.2582.3682.3682.361,000
12 Apr 202486.0086.0084.3484.3484.34500
11 Apr 202485.4785.4785.4785.4785.47-
10 Apr 202486.4286.4285.4785.4785.471,000
09 Apr 202484.5084.5084.2684.2684.261,900
08 Apr 202485.4285.4284.4384.4384.431,000
05 Apr 202484.7084.7084.7084.7084.70600
04 Apr 202484.8984.8984.8984.8984.89-
03 Apr 202484.8984.8984.8984.8984.89-
02 Apr 202485.4385.4384.8984.8984.89600
01 Apr 202488.3088.3088.3088.3088.30400
28 Mar 202486.0386.5085.8185.8185.814,200
28 Mar 20240.298 Dividend
27 Mar 202486.6686.6686.6686.6686.36900
26 Mar 202486.0286.0286.0286.0285.72-
25 Mar 202486.8886.8886.0286.0285.721,100
22 Mar 202490.3390.3387.3787.3787.0712,200
21 Mar 202489.2989.2988.9689.0488.7310,600
20 Mar 202488.8088.8088.8088.8088.49-
19 Mar 202488.8088.8088.8088.8088.49100
18 Mar 202489.4989.4989.1389.2988.981,200
15 Mar 202487.3587.7787.3587.7787.47500
14 Mar 202485.8088.4185.8088.4188.11400
13 Mar 202487.6687.6687.6687.6687.36200
12 Mar 202489.1789.1787.9887.9887.68300
11 Mar 202487.4087.4085.6885.6885.39700
08 Mar 202487.3587.3587.3587.3587.051,200
07 Mar 202486.8586.8586.8586.8586.55-
06 Mar 202486.8586.8586.8586.8586.55600
05 Mar 202486.2286.2286.2286.2285.92-
04 Mar 202486.2286.2286.2286.2285.92300
01 Mar 202488.0688.0687.4787.4787.171,000
29 Feb 202486.0686.0686.0686.0685.76200
28 Feb 202487.2087.2087.2087.2086.90-
27 Feb 202487.2087.2087.2087.2086.901,400
26 Feb 202487.2087.2087.2087.2086.9013,300
23 Feb 202487.2087.2087.2087.2086.90-
22 Feb 202487.2087.2087.2087.2086.901,000
21 Feb 202487.6887.6887.5887.5887.28500
20 Feb 202488.1488.1488.1488.1487.84200
16 Feb 202490.1490.1490.1490.1489.83400
15 Feb 202491.5591.5591.5591.5591.241,600
14 Feb 202495.8597.0791.9191.9191.592,200
13 Feb 202496.6296.6296.6296.6296.29400
12 Feb 202498.1498.1496.1996.7196.3815,000
09 Feb 202496.2196.2196.2196.2195.88-
08 Feb 202498.3298.3293.3296.2195.881,700
07 Feb 202498.7998.7998.7998.7998.45200
06 Feb 202493.4695.9193.4695.9195.5840,300
05 Feb 202498.2398.2398.2398.2397.89500
02 Feb 202495.4198.2395.4198.2397.891,000
01 Feb 202497.6897.6897.6897.6897.34-
31 Jan 202497.4097.6897.4097.6897.34600
30 Jan 202497.4997.5195.9897.5097.161,100
29 Jan 202498.9698.9698.9698.9698.6210,200
26 Jan 202495.8495.8495.2595.2594.92600
25 Jan 202498.4098.4098.4098.4098.0610,200
24 Jan 202498.2898.4098.2098.4098.06900
23 Jan 202496.7596.7596.7596.7596.42-
22 Jan 202498.1098.1096.7596.7596.42500
19 Jan 202496.9996.9996.9996.9996.669,800
18 Jan 202496.9996.9996.9996.9996.66-
17 Jan 202496.9996.9996.9996.9996.66-
16 Jan 202498.6699.3696.9996.9996.666,000
12 Jan 202496.8596.8596.8596.8596.5243,500
11 Jan 202497.7497.7496.8596.8596.5287,300
10 Jan 202493.8095.8593.8095.8595.5218,800
09 Jan 202490.0492.0090.0492.0091.6839,900
08 Jan 202491.0991.0991.0991.0990.78-
05 Jan 202491.0991.0991.0991.0990.78600
04 Jan 202492.2492.2792.2492.2791.95400
03 Jan 202491.9094.1291.9094.1293.8015,400
02 Jan 202495.7295.7295.2795.2794.94500
29 Dec 202396.6896.6895.5095.5095.17500
28 Dec 202396.5296.5296.2096.2095.87600
27 Dec 202393.0793.0793.0793.0792.75-
26 Dec 202393.0793.0793.0793.0792.75300
22 Dec 202391.5891.5891.5891.5891.27200
21 Dec 202390.2090.7390.2090.7390.428,500
20 Dec 202391.9291.9291.9291.9291.60200
19 Dec 202391.9091.9091.9091.9091.58-
18 Dec 202391.5491.9091.5491.9091.5810,600
15 Dec 202393.1293.1293.1293.1292.80600
14 Dec 202390.4593.5290.4593.5293.20500
13 Dec 202391.3391.3390.6990.6990.3820,600
12 Dec 202389.5990.6089.5990.6090.293,700
11 Dec 202387.9687.9687.9687.9687.6612,400
08 Dec 202389.0589.0789.0589.0788.76700
07 Dec 202386.8286.8286.8286.8286.52300
06 Dec 202390.0090.0088.4888.4888.1821,300
05 Dec 202386.3186.6686.3186.6686.36800
04 Dec 202383.2783.2783.2783.2782.98400
01 Dec 202386.3186.3184.1084.7184.42700
30 Nov 202384.7885.9684.7885.9685.6625,800
29 Nov 202384.7584.7584.7584.7584.4620,100
28 Nov 202384.7584.7584.7584.7584.4678,600
27 Nov 202384.4184.7784.4184.7584.461,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...