SONY CORPORATION ADRS

(NYSE: SNE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.36 Down -0.33 -1.87%
Find prices for:
SONY CORPORATION ADRS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 17.78 17.62 17.72 17.69 4,472,656
09/12/2014 19.95 19.77 19.84 19.82 2,350,701
09/05/2014 19.28 19.1 19.22 19.27 1,454,512
08/29/2014 19.18 19.03 19.11 19.11 1,400,603
08/22/2014 18.92 18.76 18.82 18.86 1,377,610
08/15/2014 18.44 18.21 18.27 18.41 3,944,888
08/08/2014 17.42 17.16 17.3 17.42 4,101,466
08/01/2014 18.12 17.87 18.07 18.02 3,607,544
07/25/2014 17.72 17.6 17.61 17.68 2,177,990
07/18/2014 16.84 16.6 16.65 16.79 3,381,630
07/11/2014 16.68 16.53 16.62 16.66 1,072,543
07/04/2014 16.84 16.84 16.84 16.84 0
06/27/2014 16.77 16.65 16.7 16.76 2,376,796
06/20/2014 17.01 16.8 16.81 16.97 4,126,562
06/13/2014 16.24 16.11 16.14 16.22 2,509,043
06/06/2014 16.22 16.07 16.12 16.1 1,700,140
05/30/2014 16.23 16.1 16.15 16.18 2,388,173
05/23/2014 16.26 16.05 16.05 16.11 2,543,811
05/16/2014 16.39 16.15 16.25 16.38 1,735,434
05/09/2014 17.45 17.33 17.39 17.38 1,476,258
05/02/2014 17.73 17.49 17.6 17.63 1,376,551
04/25/2014 17.99 17.77 17.93 17.87 1,178,778
04/18/2014 18.71 18.71 18.71 18.71 0
04/11/2014 18.41 18.27 18.33 18.38 1,265,935
04/04/2014 19.34 18.95 19.26 19.03 1,378,645
03/28/2014 18.79 18.6 18.6 18.65 2,966,112
03/21/2014 17.85 17.61 17.61 17.76 4,025,212
03/14/2014 17.33 17.12 17.26 17.17 3,085,464
03/07/2014 17.99 17.72 17.93 17.95 1,523,411
02/28/2014 17.66 17.43 17.53 17.55 2,202,363
02/21/2014 17.33 17.12 17.24 17.12 1,403,455
02/14/2014 17.13 16.79 16.79 17.06 4,692,170
02/07/2014 16.87 16.52 16.73 16.82 3,625,593
01/31/2014 15.8 15.55 15.73 15.75 4,826,649
01/24/2014 16.91 16.63 16.87 16.72 3,130,522
01/17/2014 17.25 17.05 17.16 17.05 1,936,207
01/10/2014 17.83 17.47 17.73 17.8 3,406,694
01/03/2014 17.26 17.12 17.21 17.18 928,559
12/27/2013 17.25 17.03 17.06 17.09 2,892,628
12/20/2013 17.65 17.48 17.57 17.56 2,155,413
12/13/2013 17.66 17.48 17.56 17.51 2,214,119
12/06/2013 18.17 18.01 18.06 18.1 1,127,309
11/29/2013 18.52 18.26 18.39 18.3 1,561,337
11/22/2013 18.65 18.27 18.62 18.3 3,226,513
11/15/2013 18.64 18.39 18.58 18.5 4,038,506
11/08/2013 16.92 16.66 16.89 16.74 3,312,912
11/01/2013 17.01 16.71 17.01 16.75 5,030,008
10/25/2013 19.39 19.2 19.25 19.26 1,558,192
10/18/2013 19.88 19.5 19.87 19.61 3,431,961
10/11/2013 20 19.6 19.6 19.96 2,929,294
10/04/2013 20.93 20.69 20.73 20.87 760,868
09/27/2013 21.34 21.15 21.3 21.29 925,800
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:24 AM ET