Dark

SNE
SONY CORP ADR
stock NYSE

Inactive

Mar 31, 2021

106.01USD+1.435%(+1.50)597,628

Pre-market

0.00USD-100.000%(-104.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-31	105.5600	106.8000	105.2601	106.0100	+1.435%	597,628	0.000%
2021-03-30	104.3300	104.9000	103.7200	104.5100	-1.961%	695,062	+1.435%
2021-03-29	105.9000	107.0400	105.0400	106.6000	+1.119%	816,254	-0.553%
2021-03-26	104.1600	105.5000	104.1000	105.4200	+2.698%	822,658	+0.560%
2021-03-25	102.3600	102.9400	101.4610	102.6500	+0.293%	970,818	+3.273%
2021-03-24	104.8100	104.8100	102.3100	102.3500	-2.626%	1,268,804	+3.576%
2021-03-23	106.3300	106.9300	105.0074	105.1100	-1.665%	760,062	+0.856%
2021-03-22	106.0000	107.4200	105.5100	106.8900	+1.549%	2,076,651	-0.823%
2021-03-19	105.8100	105.8100	104.5107	105.2600	-0.076%	610,375	+0.713%
2021-03-18	105.9400	106.1300	104.9400	105.3400	-0.557%	860,276	+0.636%
2021-03-17	105.7700	106.3000	104.7700	105.9300	-0.591%	718,224	+0.076%
2021-03-16	106.2400	107.2500	106.1500	106.5600	+1.110%	822,574	-0.516%
2021-03-15	104.8800	105.4400	104.1700	105.3900	+0.794%	875,464	+0.588%
2021-03-12	103.1700	104.5900	102.5100	104.5600	+1.318%	869,806	+1.387%
2021-03-11	102.2800	103.6500	101.7725	103.2000	+2.188%	913,439	+2.723%
2021-03-10	102.4700	102.6900	100.5100	100.9900	-0.522%	1,072,102	+4.971%
2021-03-09	100.2500	101.9900	100.0900	101.5200	+1.267%	1,269,346	+4.423%
2021-03-08	102.3400	103.0000	100.2000	100.2500	-3.735%	1,222,406	+5.746%
2021-03-05	103.6100	104.2500	101.2800	104.1400	+2.258%	1,053,039	+1.796%
2021-03-04	103.3100	104.0200	100.7301	101.8400	-2.564%	1,641,579	+4.095%
2021-03-03	106.4100	106.5700	104.5000	104.5200	-1.182%	1,044,027	+1.426%
2021-03-02	107.1800	107.2600	105.7500	105.7700	-2.137%	1,078,570	+0.227%
2021-03-01	107.3300	108.5600	106.8500	108.0800	+2.145%	934,302	-1.915%
2021-02-26	106.9300	106.9900	105.3701	105.8100	-1.186%	967,499	+0.189%
2021-02-25	108.7300	109.0866	106.8500	107.0800	-2.299%	1,331,840	-0.999%
2021-02-24	108.3200	109.9700	108.1081	109.6000	-2.517%	1,460,921	-3.276%
2021-02-23	110.9700	112.8600	109.5400	112.4300	-0.750%	1,045,607	-5.710%
2021-02-22	113.5300	114.9099	113.0300	113.2800	-1.956%	1,094,383	-6.418%
2021-02-19	114.0100	117.8100	113.9100	115.5400	+1.779%	1,962,765	-8.248%
2021-02-18	113.2500	113.8653	112.4300	113.5200	-1.218%	566,776	-6.616%
2021-02-17	115.3100	115.3100	113.8569	114.9200	-0.043%	591,735	-7.753%
2021-02-16	115.8500	115.9000	114.4200	114.9700	+1.268%	844,857	-7.793%
2021-02-12	112.8100	113.6199	112.7900	113.5300	-0.386%	556,773	-6.624%
2021-02-11	114.0200	114.7400	113.4400	113.9700	+0.582%	468,194	-6.984%
2021-02-10	114.5000	114.5000	112.2800	113.3100	+0.595%	603,239	-6.443%
2021-02-09	112.5700	113.4300	111.9892	112.6400	-2.577%	1,003,443	-5.886%
2021-02-08	114.3600	115.6400	114.3600	115.6200	-0.934%	1,062,638	-8.312%
2021-02-05	118.0300	118.5000	115.2400	116.7100	+5.258%	2,016,551	-9.168%
2021-02-04	110.9800	111.1500	109.0100	110.8800	-0.386%	1,366,467	-4.392%
2021-02-03	108.3000	112.2900	106.9600	111.3100	+12.162%	3,016,825	-4.761%
2021-02-02	99.5000	99.8300	99.1700	99.2400	+0.721%	1,261,225	+6.822%
2021-02-01	97.6100	98.6400	96.9400	98.5300	+2.946%	1,471,186	+7.592%
2021-01-29	97.0000	97.0900	95.0900	95.7100	-1.987%	856,478	+10.762%
2021-01-28	96.3800	98.4200	96.2000	97.6500	+0.670%	1,436,137	+8.561%
2021-01-27	97.7800	98.8800	96.8900	97.0000	-2.718%	1,105,311	+9.289%
2021-01-26	99.8500	100.1800	99.3900	99.7100	+0.433%	769,020	+6.318%
2021-01-25	99.7000	99.9400	97.8200	99.2800	-1.810%	1,455,430	+6.779%
2021-01-22	101.6200	101.9300	101.0300	101.1100	-1.404%	755,524	+4.846%
2021-01-21	102.9100	103.2000	101.9000	102.5500	-0.330%	641,280	+3.374%
2021-01-20	102.4300	103.5999	102.4300	102.8900	+0.646%	872,718	+3.032%
2021-01-19	102.0300	102.4400	101.7000	102.2300	+0.176%	690,520	+3.698%
2021-01-15	101.7900	102.7000	101.5308	102.0500	-1.325%	1,018,838	+3.880%
2021-01-14	103.6500	103.9800	103.2400	103.4200	-0.452%	828,429	+2.504%
2021-01-13	103.2400	104.3400	103.2000	103.8900	-0.135%	791,064	+2.041%
2021-01-12	104.3000	104.4800	103.2800	104.0300	+0.183%	1,189,229	+1.903%
2021-01-11	104.3300	105.0000	103.3250	103.8400	-0.144%	1,035,629	+2.090%
2021-01-08	103.2900	104.0000	102.9400	103.9900	+1.951%	1,397,283	+1.942%
2021-01-07	101.0800	102.0900	100.8600	102.0000	+0.910%	756,927	+3.931%
2021-01-06	100.4600	101.9900	100.2800	101.0800	-1.969%	979,385	+4.877%
2021-01-05	102.0200	103.5200	102.0000	103.1100	+3.038%	1,116,757	+2.813%
2021-01-04	101.5000	101.6200	99.4600	100.0700	-1.019%	930,070	+5.936%
2020-12-31	100.9300	101.4000	100.6100	101.1000	+0.318%	669,697	+4.857%
2020-12-30	99.8000	100.9500	99.6600	100.7800	+0.349%	614,987	+5.190%
2020-12-29	100.0000	100.8300	99.3500	100.4300	+2.532%	982,729	+5.556%
2020-12-28	98.1900	98.2900	97.8300	97.9500	+1.146%	953,563	+8.229%
2020-12-24	97.4600	97.5600	96.5400	96.8400	-0.636%	298,776	+9.469%
2020-12-23	98.1300	98.1300	97.2400	97.4600	0.000%	660,619	+8.773%
2020-12-22	97.9600	98.3100	97.2800	97.4600	-1.952%	742,354	+8.773%
2020-12-21	98.8900	99.5300	97.8100	99.4000	+0.699%	930,717	+6.650%
2020-12-18	99.1000	99.3500	98.1400	98.7100	+1.742%	1,289,055	+7.395%
2020-12-17	97.0700	97.7700	96.7700	97.0200	+2.008%	1,187,038	+9.266%
2020-12-16	94.2700	95.3600	94.0500	95.1100	+1.020%	854,474	+11.460%
2020-12-15	93.8000	94.6430	93.5500	94.1500	+0.835%	824,140	+12.597%
2020-12-14	94.9600	95.0500	93.3400	93.3700	-1.384%	854,374	+13.538%
2020-12-11	94.3100	94.9800	94.1600	94.6800	+0.627%	906,405	+11.967%
2020-12-10	93.7000	94.1900	93.3300	94.0900	-0.042%	724,228	+12.669%
2020-12-09	94.5900	94.6300	93.2500	94.1300	+0.814%	1,984,610	+12.621%
2020-12-08	93.4000	93.8000	93.1500	93.3700	+0.011%	716,744	+13.538%
2020-12-07	93.0000	93.6235	92.9400	93.3600	-1.102%	901,435	+13.550%
2020-12-04	93.9000	94.4100	93.8000	94.4000	+0.607%	570,434	+12.299%
2020-12-03	93.8000	94.3000	93.5800	93.8300	+1.306%	753,525	+12.981%
2020-12-02	92.3900	93.3500	92.1550	92.6200	-2.176%	1,188,363	+14.457%
2020-12-01	94.1400	94.8200	93.9600	94.6800	+1.490%	1,243,122	+11.967%
2020-11-30	93.6500	94.0010	92.6200	93.2900	-0.829%	969,796	+13.635%
2020-11-27	93.9800	94.5000	93.8200	94.0700	+0.901%	662,631	+12.693%
2020-11-25	93.4000	93.5000	91.9100	93.2300	+2.676%	1,649,671	+13.708%
2020-11-24	91.0500	91.5500	90.0300	90.8000	+1.125%	1,208,931	+16.751%
2020-11-23	90.1000	90.8100	89.4737	89.7900	-0.211%	742,768	+18.064%
2020-11-20	88.9100	90.2700	88.8600	89.9800	+1.272%	624,029	+17.815%
2020-11-19	88.8700	88.9900	88.4350	88.8500	+0.680%	899,936	+19.313%
2020-11-18	88.8600	89.6900	88.2400	88.2500	-1.627%	745,274	+20.125%
2020-11-17	90.2400	90.7000	89.5246	89.7100	-0.818%	1,751,549	+18.170%
2020-11-16	90.6900	91.1000	90.0501	90.4500	+0.814%	1,151,140	+17.203%
2020-11-13	88.9700	90.0450	88.5383	89.7200	+2.996%	1,096,991	+18.156%
2020-11-12	87.4700	88.1400	86.8600	87.1100	-1.112%	1,217,346	+21.697%
2020-11-11	86.4800	88.6900	86.2600	88.0900	+2.538%	1,347,375	+20.343%
2020-11-10	86.0500	86.4400	85.2800	85.9100	-0.808%	1,300,111	+23.397%
2020-11-09	90.0000	90.0000	86.6000	86.6100	-3.110%	1,884,867	+22.399%
2020-11-06	89.1000	90.1700	88.6600	89.3900	-1.106%	1,386,520	+18.593%
2020-11-05	88.7500	90.8800	88.7200	90.3900	+4.606%	1,823,315	+17.281%
2020-11-04	85.3800	87.2700	85.1675	86.4100	0.000%	1,035,556	+22.683%
2020-11-03	86.0000	87.2500	86.0000	86.4100	+1.064%	1,054,402	+22.683%
2020-11-02	84.1200	85.9200	84.0400	85.5000	+2.199%	2,077,007	+23.988%
2020-10-30	83.2500	84.0500	82.5800	83.6600	+0.276%	1,479,391	+26.715%
2020-10-29	83.7600	83.8800	82.5600	83.4300	+2.243%	1,830,010	+27.065%
2020-10-28	81.9000	81.9500	79.1100	81.6000	+5.331%	2,727,411	+29.914%
2020-10-27	77.3000	78.2900	76.9500	77.4700	+1.667%	1,467,297	+36.840%
2020-10-26	75.7500	76.4300	75.5500	76.2000	+1.021%	839,932	+39.121%
2020-10-23	75.1900	75.5700	74.5100	75.4300	+1.113%	751,254	+40.541%
2020-10-22	74.8800	74.9700	74.2100	74.6000	-0.054%	663,770	+42.105%
2020-10-21	75.3300	75.4300	74.4000	74.6400	-1.231%	873,202	+42.028%
2020-10-20	74.6300	75.8700	74.5800	75.5700	+3.620%	1,217,963	+40.281%
2020-10-19	73.7000	73.8632	72.8100	72.9300	+0.358%	822,150	+45.359%
2020-10-16	72.7600	73.0400	72.4500	72.6700	-0.819%	1,062,983	+45.879%
2020-10-15	73.6000	73.6000	72.5800	73.2700	-1.532%	1,129,476	+44.684%
2020-10-14	74.6100	74.9000	74.2700	74.4100	-0.375%	942,895	+42.467%
2020-10-13	74.7900	75.1800	74.2600	74.6900	+0.134%	907,314	+41.933%
2020-10-12	74.0700	74.8800	74.0600	74.5900	+0.054%	770,925	+42.124%
2020-10-09	74.3500	74.8400	73.9300	74.5500	+0.567%	755,782	+42.200%
2020-10-08	73.7500	74.3000	73.5300	74.1300	+1.036%	745,109	+43.006%
2020-10-07	73.9800	73.9800	73.1000	73.3700	-0.231%	1,238,595	+44.487%
2020-10-06	74.3400	74.4100	73.4300	73.5400	-2.038%	851,124	+44.153%
2020-10-05	74.8500	75.2200	74.5500	75.0700	+1.446%	846,406	+41.215%
2020-10-02	74.0000	74.9500	73.6201	74.0000	-3.205%	1,392,011	+43.257%
2020-10-01	76.9100	76.9161	76.1500	76.4500	-0.391%	719,819	+38.666%
2020-09-30	76.7500	77.4400	76.2750	76.7500	-0.942%	706,969	+38.124%
2020-09-29	77.4300	77.8200	77.0750	77.4800	+0.259%	449,086	+36.822%
2020-09-28	78.1000	78.1000	76.9600	77.2800	+0.026%	790,218	+37.177%
2020-09-25	76.9400	77.3900	76.3900	77.2600	-0.669%	617,712	+37.212%
2020-09-24	76.9700	78.4800	76.8100	77.7800	+0.582%	834,799	+36.295%
2020-09-23	78.5000	78.5400	76.9900	77.3300	-1.741%	873,360	+37.088%
2020-09-22	79.0700	79.0800	77.8200	78.7000	+0.549%	730,813	+34.701%
2020-09-21	77.7500	78.3500	77.0010	78.2700	-0.874%	762,842	+35.441%
2020-09-18	80.0850	80.1700	78.3300	78.9600	+1.739%	1,212,144	+34.258%
2020-09-17	77.1600	78.2850	76.7200	77.6100	+0.805%	1,461,515	+36.593%
2020-09-16	77.8750	78.0000	76.8900	76.9900	+0.693%	1,794,508	+37.693%
2020-09-15	76.8700	77.3000	76.2324	76.4600	-1.621%	1,383,780	+38.648%
2020-09-14	77.3300	78.2600	77.2700	77.7200	+0.909%	676,239	+36.400%
2020-09-11	77.1800	77.3900	76.2400	77.0200	+0.680%	826,417	+37.640%
2020-09-10	77.7700	77.9400	76.4000	76.5000	-1.265%	979,762	+38.575%
2020-09-09	76.8600	77.9500	76.5500	77.4800	+1.934%	888,254	+36.822%
2020-09-08	76.7100	76.8600	75.8700	76.0100	-2.125%	1,262,624	+39.468%
2020-09-04	77.7800	78.4700	75.6040	77.6600	+0.362%	1,241,595	+36.505%
2020-09-03	78.8500	78.9619	76.7100	77.3800	-2.654%	1,069,294	+36.999%
2020-09-02	79.5900	80.0000	78.8000	79.4900	-0.013%	888,896	+33.363%
2020-09-01	79.2300	80.1092	78.7500	79.5000	+1.094%	1,062,501	+33.346%
2020-08-31	78.6500	78.9800	78.4400	78.6400	-0.945%	777,399	+34.804%
2020-08-28	79.0700	79.6500	78.8000	79.3900	-1.281%	1,010,167	+33.531%
2020-08-27	81.2000	81.2000	79.9700	80.4200	-0.863%	1,032,838	+31.820%
2020-08-26	80.4000	81.2100	80.1400	81.1200	+2.205%	900,902	+30.683%
2020-08-25	79.1800	79.6200	79.1600	79.3700	-0.501%	636,057	+33.564%
2020-08-24	79.9100	80.2790	79.3700	79.7700	+1.295%	848,617	+32.895%
2020-08-21	78.5000	78.9300	78.2000	78.7500	-0.831%	1,337,186	+34.616%
2020-08-20	79.0700	79.5700	78.8700	79.4100	-2.084%	1,224,717	+33.497%
2020-08-19	81.5000	82.0700	81.0200	81.1000	-2.266%	1,354,384	+30.715%
2020-08-18	83.8500	83.9000	82.6300	82.9800	-0.563%	798,254	+27.754%
2020-08-17	83.5300	83.7140	82.7200	83.4500	+0.627%	1,237,391	+27.034%
2020-08-14	83.3900	83.6100	82.8800	82.9300	+0.315%	1,419,503	+27.831%
2020-08-13	81.5600	83.1900	81.2700	82.6700	+2.390%	1,794,293	+28.233%
2020-08-12	79.5100	80.9800	79.4600	80.7400	+1.777%	1,233,851	+31.298%
2020-08-11	79.9200	80.3200	79.2200	79.3300	-0.899%	1,039,575	+33.632%
2020-08-10	80.4500	80.4500	79.7300	80.0500	+0.025%	644,857	+32.430%
2020-08-07	80.5000	80.7300	79.1101	80.0300	-0.547%	1,101,709	+32.463%
2020-08-06	80.8600	81.1200	80.3600	80.4700	-0.960%	1,129,830	+31.739%
2020-08-05	81.7000	81.7900	80.7100	81.2500	-2.543%	1,198,584	+30.474%
2020-08-04	83.5600	84.1450	82.5100	83.3700	+2.584%	1,695,470	+27.156%
2020-08-03	78.7100	81.4100	78.6700	81.2700	+4.246%	2,155,983	+30.442%
2020-07-31	76.9800	77.9700	76.9100	77.9600	-0.713%	1,113,443	+35.980%
2020-07-30	77.4600	78.7600	77.3300	78.5200	+0.217%	624,300	+35.010%
2020-07-29	77.6300	78.7400	77.5600	78.3500	+0.940%	530,419	+35.303%
2020-07-28	78.5000	78.5000	77.5900	77.6200	-1.159%	479,320	+36.576%
2020-07-27	77.6700	78.6050	77.6300	78.5300	+2.707%	911,151	+34.993%
2020-07-24	75.8500	76.5500	75.3400	76.4600	+0.052%	535,502	+38.648%
2020-07-23	77.4800	77.9900	76.1900	76.4200	-1.202%	608,078	+38.720%
2020-07-22	77.2700	77.6000	76.8100	77.3500	+0.052%	417,169	+37.052%
2020-07-21	78.2500	78.2700	77.1500	77.3100	-1.113%	698,463	+37.123%
2020-07-20	77.1800	78.5000	76.8900	78.1800	+2.760%	875,028	+35.597%
2020-07-17	75.9600	76.4300	75.4400	76.0800	-0.937%	1,091,859	+39.340%
2020-07-16	76.3000	77.0700	76.1500	76.8000	-0.039%	935,472	+38.034%
2020-07-15	76.1100	77.8800	75.8900	76.8300	+3.100%	1,985,357	+37.980%
2020-07-14	73.3900	74.6050	73.1300	74.5200	+0.215%	757,694	+42.257%
2020-07-13	75.5000	76.6400	74.1600	74.3600	+0.568%	1,814,776	+42.563%
2020-07-10	73.0000	74.1100	72.6150	73.9400	+3.369%	1,667,196	+43.373%
2020-07-09	71.3200	71.6600	70.4800	71.5300	+2.493%	950,046	+48.204%
2020-07-08	69.5500	69.8500	68.9800	69.7900	+0.911%	533,788	+51.899%
2020-07-07	69.8200	70.0600	69.0500	69.1600	-1.942%	908,044	+53.282%
2020-07-06	70.5200	70.8100	70.2950	70.5300	+0.427%	1,397,513	+50.305%
2020-07-02	70.5000	70.5000	69.9700	70.2300	-0.227%	1,086,993	+50.947%
2020-07-01	69.1700	70.9500	69.1700	70.3900	+1.823%	1,549,815	+50.604%
2020-06-30	68.6300	69.2150	68.4600	69.1300	+0.597%	736,693	+53.349%
2020-06-29	68.7400	68.8500	68.1500	68.7200	-1.378%	972,079	+54.264%
2020-06-26	70.2600	70.4200	69.2000	69.6800	-1.859%	953,319	+52.138%
2020-06-25	70.1600	71.1200	69.7200	71.0000	+0.495%	682,293	+49.310%
2020-06-24	71.3900	71.4800	70.3000	70.6500	-1.382%	646,573	+50.050%
2020-06-23	71.8050	72.3400	71.5900	71.6400	-0.098%	1,189,835	+47.976%
2020-06-22	71.2500	71.8100	70.9600	71.7100	+1.028%	605,888	+47.832%
2020-06-19	71.7200	71.8500	70.7500	70.9800	-0.797%	1,513,931	+49.352%
2020-06-18	71.6500	71.8500	71.4200	71.5500	-0.042%	920,087	+48.162%
2020-06-17	70.9600	71.7800	70.7300	71.5800	+3.216%	1,375,693	+48.100%
2020-06-16	70.4900	70.5000	68.8000	69.3500	-0.545%	1,029,270	+52.862%
2020-06-15	68.3600	69.9850	67.8900	69.7300	+2.109%	1,641,475	+52.029%
2020-06-12	69.7200	69.8300	66.8700	68.2900	+1.366%	2,361,144	+55.235%
2020-06-11	70.1700	70.1899	67.0950	67.3700	-4.453%	2,784,419	+57.355%
2020-06-10	70.0000	70.6000	69.1450	70.5100	+3.009%	1,863,297	+50.347%
2020-06-09	68.4400	68.7950	67.9000	68.4500	-0.160%	986,992	+54.872%
2020-06-08	67.5000	68.7900	67.3000	68.5600	+1.857%	1,392,606	+54.624%
2020-06-05	66.5800	67.5500	66.5500	67.3100	+1.707%	1,274,498	+57.495%
2020-06-04	67.0000	67.4100	66.0600	66.1800	-0.913%	1,167,574	+60.184%
2020-06-03	66.0000	67.0200	65.9650	66.7900	+0.060%	2,723,232	+58.721%
2020-06-02	65.9800	66.8200	65.9200	66.7500	+1.924%	1,420,563	+58.816%
2020-06-01	64.9100	65.6500	64.5600	65.4900	+1.127%	1,423,697	+61.872%
2020-05-29	64.2000	64.7600	63.6500	64.7600	+0.279%	1,176,959	+63.697%
2020-05-28	63.5800	65.3300	63.5800	64.5800	+2.557%	1,606,877	+64.153%
2020-05-27	62.5000	63.0300	62.0200	62.9700	+1.271%	1,524,653	+68.350%
2020-05-26	62.7900	63.1600	62.1600	62.1800	-1.676%	1,435,124	+70.489%
2020-05-22	63.2000	63.3200	62.5900	63.2400	+0.797%	848,922	+67.631%
2020-05-21	63.0000	63.3800	62.1750	62.7400	-0.681%	1,214,618	+68.967%
2020-05-20	63.2300	63.8500	63.0600	63.1700	+0.190%	2,146,808	+67.817%
2020-05-19	64.2900	64.3400	63.0000	63.0500	-1.592%	2,118,350	+68.136%
2020-05-18	63.0000	64.4550	62.6859	64.0700	+0.094%	1,976,895	+65.460%
2020-05-15	63.5200	64.5600	63.4800	64.0100	+0.550%	1,241,372	+65.615%
2020-05-14	62.9400	63.6600	62.3700	63.6600	+1.402%	1,329,860	+66.525%
2020-05-13	63.6800	64.0500	62.2950	62.7800	-4.284%	2,543,938	+68.860%
2020-05-12	65.9200	66.4000	65.5500	65.5900	-0.576%	1,140,212	+61.625%
2020-05-11	65.7700	66.0500	65.2750	65.9700	+0.702%	916,815	+60.694%
2020-05-08	65.0000	65.8900	64.5900	65.5100	+1.771%	957,998	+61.823%
2020-05-07	64.2700	64.5900	63.9000	64.3700	+0.657%	900,637	+64.689%
2020-05-06	63.9400	64.2550	63.2400	63.9500	+0.883%	913,584	+65.770%
2020-05-05	62.8900	63.7400	62.7800	63.3900	+2.341%	957,279	+67.235%
2020-05-04	62.3000	62.5300	61.3515	61.9400	-1.259%	768,134	+71.149%
2020-05-01	63.2300	63.6150	62.1600	62.7300	-2.366%	625,323	+68.994%
2020-04-30	64.1600	64.4400	63.4000	64.2500	-0.511%	1,109,101	+64.996%
2020-04-29	64.4100	64.8500	63.8300	64.5800	+2.638%	1,193,663	+64.153%
2020-04-28	63.8800	64.0400	62.8900	62.9200	-0.835%	972,137	+68.484%
2020-04-27	63.5100	63.8700	63.2200	63.4500	+0.778%	1,233,257	+67.076%
2020-04-24	63.1900	63.1900	62.2500	62.9600	+1.450%	1,158,146	+68.377%
2020-04-23	63.4300	63.5000	61.9600	62.0600	-0.989%	985,457	+70.819%
2020-04-22	62.6900	62.9800	62.4700	62.6800	+1.015%	837,373	+69.129%
2020-04-21	62.2100	62.6500	61.4100	62.0500	-2.360%	2,203,697	+70.846%
2020-04-20	63.5900	64.4300	63.2000	63.5500	-1.381%	2,437,236	+66.814%
2020-04-17	64.1400	64.4400	63.4900	64.4400	+3.535%	3,182,297	+64.510%
2020-04-16	62.4200	62.4700	61.5900	62.2400	+0.274%	2,740,569	+70.325%
2020-04-15	62.2000	62.2000	61.2350	62.0700	+1.042%	2,207,327	+70.791%
2020-04-14	61.8000	62.0500	60.9000	61.4300	+2.230%	1,762,832	+72.570%
2020-04-13	61.0000	61.0800	59.5100	60.0900	-2.420%	1,551,718	+76.419%
2020-04-09	62.2300	62.4500	61.0000	61.5800	-0.853%	1,139,356	+72.150%
2020-04-08	61.0800	62.3700	60.7200	62.1100	+2.390%	1,112,585	+70.681%
2020-04-07	62.7500	62.9000	60.4600	60.6600	-0.345%	1,347,144	+74.761%
2020-04-06	59.8300	61.2300	59.3000	60.8700	+5.898%	1,196,833	+74.158%
2020-04-03	58.0000	58.5300	56.7700	57.4800	-2.427%	667,809	+84.429%
2020-04-02	58.3700	59.3000	57.9050	58.9100	+3.624%	1,107,894	+79.952%
2020-04-01	57.9300	58.4300	56.6450	56.8500	-3.937%	1,110,892	+86.473%
2020-03-31	59.2700	60.5000	58.6100	59.1800	-1.645%	1,057,879	+79.131%
2020-03-30	59.9400	60.4500	59.1398	60.1700	+1.433%	1,215,157	+76.184%
2020-03-27	59.6000	60.6000	58.7200	59.3200	-1.950%	1,943,785	+78.709%
2020-03-26	58.6600	60.5100	58.0000	60.5000	+4.889%	1,465,601	+75.223%
2020-03-25	58.3800	59.3300	56.3200	57.6800	+1.193%	1,225,025	+83.790%
2020-03-24	56.3000	57.0000	55.5600	57.0000	+7.750%	2,281,995	+85.982%
2020-03-23	53.9400	54.4000	51.5800	52.9000	-0.302%	1,592,661	+100.397%
2020-03-20	56.4800	56.9000	52.8200	53.0600	-4.224%	1,613,056	+99.793%
2020-03-19	54.8600	56.0400	53.6000	55.4000	+1.113%	2,382,909	+91.354%
2020-03-18	54.7800	58.1000	52.0800	54.7900	-0.743%	3,626,694	+93.484%
2020-03-17	53.4100	55.3700	52.6500	55.2000	+6.811%	1,702,455	+92.047%
2020-03-16	52.0000	53.8600	50.9400	51.6800	-8.239%	1,458,891	+105.128%
2020-03-13	56.3500	56.6700	53.2900	56.3200	+7.133%	2,012,349	+88.228%
2020-03-12	54.5300	55.4650	51.5000	52.5700	-9.033%	2,072,506	+101.655%
2020-03-11	58.9500	59.3450	57.4400	57.7900	-4.210%	1,349,754	+83.440%
2020-03-10	61.0900	61.1500	59.0600	60.3300	+3.075%	3,117,725	+75.717%
2020-03-09	58.1900	60.4700	58.0000	58.5300	-7.272%	1,375,110	+81.121%
2020-03-06	62.8000	63.2400	62.1600	63.1200	-0.504%	1,165,693	+67.950%
2020-03-05	63.8500	63.9900	62.9197	63.4400	-2.084%	1,259,953	+67.103%
2020-03-04	63.7800	64.9500	63.5700	64.7900	+2.548%	1,223,888	+63.621%
2020-03-03	63.7700	64.5100	62.5600	63.1800	-1.527%	1,714,551	+67.790%
2020-03-02	63.6000	64.2600	62.3100	64.1600	+3.151%	2,117,949	+65.228%
2020-02-28	59.4900	62.4600	59.3500	62.2000	+2.151%	2,723,259	+70.434%
2020-02-27	61.9050	62.7200	60.8800	60.8900	-4.770%	2,005,951	+74.101%
2020-02-26	64.3600	64.8300	63.7837	63.9400	+0.566%	1,553,443	+65.796%
2020-02-25	65.2500	65.5000	63.1300	63.5800	-0.547%	2,226,410	+66.735%
2020-02-24	64.0000	64.5800	63.5141	63.9300	-3.048%	1,414,186	+65.822%
2020-02-21	66.9500	67.0000	65.7500	65.9400	-1.199%	907,049	+60.767%
2020-02-20	66.9100	67.1700	66.0250	66.7400	-0.492%	1,326,113	+58.840%
2020-02-19	66.9600	67.3700	66.8700	67.0700	+0.645%	1,234,872	+58.059%
2020-02-18	66.4200	67.0900	66.1000	66.6400	-3.182%	2,347,488	+59.079%
2020-02-14	69.4800	69.5334	68.4600	68.8300	-1.106%	1,485,176	+54.017%
2020-02-13	69.9200	69.9200	69.5100	69.6000	-1.653%	910,364	+52.313%
2020-02-12	70.3000	70.7900	70.3000	70.7700	+0.640%	587,881	+49.795%
2020-02-11	70.6300	70.8500	70.1900	70.3200	+0.214%	852,030	+50.754%
2020-02-10	70.1300	70.2100	69.6300	70.1700	+0.114%	929,324	+51.076%
2020-02-07	71.0000	71.2505	69.7100	70.0900	-2.041%	1,462,400	+51.248%
2020-02-06	70.9700	71.5500	70.9700	71.5500	+1.475%	662,669	+48.162%
2020-02-05	70.6600	71.0600	70.3500	70.5100	-3.411%	1,799,445	+50.347%
2020-02-04	72.1700	73.8600	71.1600	73.0000	+3.575%	1,578,731	+45.219%
2020-02-03	70.2900	70.9000	70.2500	70.4800	+0.427%	1,814,832	+50.411%
2020-01-31	70.9900	70.9900	69.9100	70.1800	-1.349%	957,458	+51.054%
2020-01-30	70.6300	71.3100	70.2100	71.1400	-0.919%	870,947	+49.016%
2020-01-29	71.9000	72.0200	71.6500	71.8000	-0.305%	614,493	+47.646%
2020-01-28	71.7000	72.2100	71.3500	72.0200	+0.996%	812,619	+47.195%
2020-01-27	71.4400	71.7000	71.1500	71.3100	-0.793%	1,267,349	+48.661%
2020-01-24	72.6400	72.6800	71.4800	71.8800	-0.978%	678,359	+47.482%
2020-01-23	72.7500	72.7500	72.0200	72.5900	+0.290%	579,703	+46.039%
2020-01-22	72.5700	72.6800	72.1700	72.3800	+0.347%	760,872	+46.463%
2020-01-21	72.5000	72.5049	72.1100	72.1300	-0.483%	967,150	+46.971%
2020-01-17	72.7200	72.7200	72.1600	72.4800	-0.193%	780,525	+46.261%
2020-01-16	72.2300	72.7200	72.2000	72.6200	+1.425%	1,159,282	+45.979%
2020-01-15	71.6000	72.1166	71.4500	71.6000	-1.200%	1,085,909	+48.059%
2020-01-14	72.9400	72.9500	72.0100	72.4700	+1.159%	1,940,956	+46.281%
2020-01-13	71.3900	71.7000	71.0800	71.6400	+1.101%	1,272,278	+47.976%
2020-01-10	71.4600	71.4600	70.7400	70.8600	-0.239%	1,120,485	+49.605%
2020-01-09	71.4000	71.6600	70.5900	71.0300	+0.809%	2,378,965	+49.247%
2020-01-08	70.8000	71.1200	70.3700	70.4600	+0.370%	1,640,237	+50.454%
2020-01-07	70.5100	70.5800	69.8100	70.2000	+1.577%	1,317,188	+51.011%
2020-01-06	68.2500	69.2000	68.2200	69.1100	+1.513%	755,475	+53.393%
2020-01-03	68.5000	68.6500	67.9600	68.0800	-1.419%	518,652	+55.714%
2020-01-02	68.3000	69.0600	68.2800	69.0600	+1.559%	856,836	+53.504%
2019-12-31	67.7200	68.0250	67.5100	68.0000	+0.413%	549,782	+55.897%
2019-12-30	67.7800	67.7900	67.2500	67.7200	-0.089%	993,865	+56.542%
2019-12-27	68.0300	68.1000	67.7300	67.7800	-0.353%	351,118	+56.403%
2019-12-26	68.0000	68.0300	67.8500	68.0200	+0.384%	518,061	+55.851%
2019-12-24	67.9800	68.0000	67.7600	67.7600	-0.470%	264,463	+56.449%
2019-12-23	67.8100	68.1700	67.6000	68.0800	+0.265%	601,433	+55.714%
2019-12-20	67.2400	67.9100	66.9200	67.9000	+0.029%	1,594,366	+56.127%
2019-12-19	68.0600	68.2100	67.8200	67.8800	+0.266%	670,099	+56.173%
2019-12-18	67.8300	67.9100	67.4000	67.7000	-0.059%	558,040	+56.588%
2019-12-17	68.0400	68.0900	67.6950	67.7400	-0.747%	747,552	+56.495%
2019-12-16	68.2000	68.4700	68.0000	68.2500	+1.006%	1,109,431	+55.326%
2019-12-13	67.4000	67.7900	67.2000	67.5700	+0.371%	1,019,420	+56.889%
2019-12-12	66.9200	67.3900	66.8262	67.3200	+1.172%	1,152,279	+57.472%
2019-12-11	66.4800	66.5500	66.2000	66.5400	+0.347%	1,375,214	+59.318%
2019-12-10	66.5700	66.6985	66.0400	66.3100	+0.576%	872,900	+59.870%
2019-12-09	65.6100	66.3000	65.6100	65.9300	+0.980%	1,345,967	+60.792%
2019-12-06	65.3400	65.4700	65.1500	65.2900	+0.138%	1,030,491	+62.368%
2019-12-05	65.1600	65.2900	64.8000	65.2000	-0.138%	1,156,404	+62.592%
2019-12-04	65.2700	65.5600	65.0850	65.2900	+1.084%	1,125,084	+62.368%
2019-12-03	64.4000	64.6300	63.9100	64.5900	+2.070%	1,650,620	+64.128%
2019-12-02	63.4600	63.5600	62.6900	63.2800	-0.315%	1,520,638	+67.525%
2019-11-29	63.2600	63.6000	63.2150	63.4800	-0.377%	952,764	+66.997%
2019-11-27	63.2800	63.7500	63.2000	63.7200	+0.903%	1,584,082	+66.368%
2019-11-26	63.0000	63.2000	62.6200	63.1500	+2.184%	2,222,821	+67.870%
2019-11-25	61.7100	61.9500	61.5800	61.8000	+0.980%	883,788	+71.537%
2019-11-22	61.6400	61.7000	61.1700	61.2000	-0.520%	610,906	+73.219%
2019-11-21	61.1000	61.6400	60.9600	61.5200	+0.065%	1,153,918	+72.318%
2019-11-20	61.7200	61.8800	61.2500	61.4800	-0.679%	859,623	+72.430%
2019-11-19	62.2400	62.3200	61.7500	61.9000	-0.865%	1,518,390	+71.260%
2019-11-18	63.0100	63.0100	62.3300	62.4400	+0.612%	849,922	+69.779%
2019-11-15	62.0000	62.2000	61.7200	62.0600	+0.340%	332,696	+70.819%
2019-11-14	62.0100	62.1000	61.3400	61.8500	-0.706%	431,295	+71.399%
2019-11-13	62.5800	62.5800	62.2300	62.2900	+0.258%	1,110,228	+70.188%
2019-11-12	62.0000	62.5000	61.9100	62.1300	+0.664%	1,077,265	+70.626%
2019-11-11	61.4000	61.8800	61.0000	61.7200	+2.169%	1,414,122	+71.760%
2019-11-08	60.2500	60.5700	60.1500	60.4100	+0.017%	942,071	+75.484%
2019-11-07	60.4100	60.7200	60.2200	60.4000	-0.543%	685,092	+75.513%
2019-11-06	61.0400	61.2000	60.6800	60.7300	-1.156%	457,741	+74.560%
2019-11-05	61.5600	61.5700	61.0250	61.4400	-0.211%	663,983	+72.542%
2019-11-04	61.8000	61.8500	61.3400	61.5700	+0.212%	607,456	+72.178%
2019-11-01	61.2700	61.6200	61.1200	61.4400	+1.003%	615,103	+72.542%
2019-10-31	61.0800	61.0900	60.4100	60.8300	-0.393%	667,833	+74.273%
2019-10-30	60.2000	61.7700	59.8600	61.0700	+3.089%	1,284,322	+73.588%
2019-10-29	58.8600	59.3400	58.8300	59.2400	+0.305%	1,500,942	+78.950%
2019-10-28	58.8500	59.2800	58.6900	59.0600	+0.940%	881,340	+79.495%
2019-10-25	58.2300	58.6200	58.0300	58.5100	-0.205%	686,591	+81.183%
2019-10-24	59.1500	59.1500	58.3500	58.6300	+0.085%	728,191	+80.812%
2019-10-23	58.7700	58.8100	58.2400	58.5800	-0.661%	591,283	+80.966%
2019-10-22	59.4800	59.5800	58.9400	58.9700	-0.355%	650,055	+79.769%
2019-10-21	59.4400	59.5800	59.1100	59.1800	-0.051%	569,357	+79.131%
2019-10-18	59.8000	59.8700	58.6000	59.2100	-1.382%	1,090,766	+79.041%
2019-10-17	60.0300	60.2500	59.7600	60.0400	+1.901%	774,592	+76.566%
2019-10-16	58.5000	59.0419	58.4900	58.9200	+0.718%	754,901	+79.922%
2019-10-15	58.1900	58.6760	58.1471	58.5000	+1.141%	951,060	+81.214%
2019-10-14	58.1400	58.3800	57.8200	57.8400	-0.516%	466,983	+83.281%
2019-10-11	58.0000	58.9100	58.0000	58.1400	+1.413%	1,388,322	+82.336%

document.getElementById("SYLPhf").onerror = function(){this.style.display='none';}; .dark-mode .CKzLLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKzLLF{ color: #333333; background-color: white; border: 2px solid #333333; }SNESONY CORP ADRstock NYSE

SNE
SONY CORP ADR
stock NYSE