The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sony Corp.

  • SNE
  • NYSE
  • Industrial Products
  • Latest 17.43
  • Currency US$
  • Change -0.10
  • Percent Change -0.57 %
  • Volume 5,627,356
  • Tue Oct 21, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.43 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 17.48 17.30 17.37 17.43 5,627,356
Oct 20 17.53 17.35 17.37 17.53 1,325,802
Oct 17 17.28 17.10 17.15 17.24 1,706,307
Oct 16 17.02 16.57 16.57 16.89 1,940,534
Oct 15 17.10 16.66 17.08 17.04 4,471,481
Oct 14 17.19 16.96 17.05 17.05 1,945,610
Oct 13 17.25 16.96 17.14 16.98 1,899,045
Oct 10 17.45 17.11 17.33 17.12 2,165,099
Oct 9 17.47 17.15 17.39 17.18 2,735,232
Oct 8 17.80 17.42 17.59 17.79 2,859,716
Oct 7 17.63 17.36 17.63 17.37 1,604,355
Oct 6 17.79 17.64 17.66 17.76 1,666,633
Oct 3 17.69 17.40 17.52 17.61 1,965,461
Oct 2 17.52 17.22 17.48 17.46 2,310,483
Oct 1 17.92 17.70 17.89 17.77 2,204,071
Sep 30 18.11 17.97 18.05 18.04 3,077,973
Sep 29 17.81 17.69 17.70 17.78 4,041,758
Sep 26 17.46 17.35 17.39 17.42 1,798,404
Sep 25 17.46 17.22 17.46 17.27 2,531,267
Sep 24 17.40 17.31 17.37 17.35 3,385,028
Sep 23 17.42 17.31 17.38 17.37 2,496,624
Sep 22 17.54 17.34 17.49 17.36 4,991,009
Sep 19 17.78 17.62 17.72 17.69 4,472,656
Sep 18 18.12 17.89 18.00 18.04 10,027,459
Sep 17 19.20 18.51 18.57 18.88 15,679,449
Sep 16 20.35 20.04 20.05 20.25 2,830,174
Sep 15 19.89 19.73 19.82 19.87 2,430,858
Sep 12 19.95 19.77 19.84 19.82 2,350,701
Sep 11 19.85 19.59 19.60 19.80 3,355,367
Sep 10 19.53 19.28 19.28 19.50 2,903,746
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.