Sony Corp Stock Price History (NYSE:SNE)

Add to My Stocks
$29.4 $0.24 (0.82%) SNE stock closing price Dec 09, 2016 (Closing)

View and download Sony Corp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Sony Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sony Corp stock price history chart shows that the stock price was at a high of 59.46 on 22 May, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0929.4429.5629.3929.4089596281.670.53
2016-12-0828.7429.2028.7429.16202802481.000.53
2016-12-0728.2528.6128.1528.6178967479.470.52
2016-12-0628.0928.2028.0728.1665635578.220.51
2016-12-0527.9928.2327.9828.1494133578.170.51
2016-12-0227.8728.1727.7228.0695264477.940.51
2016-12-0128.5028.5928.1228.22145712778.390.51
2016-11-3029.3529.3529.0729.0775083880.750.52
2016-11-2929.3829.6329.3029.4944337081.920.53
2016-11-2829.5329.5929.4229.5746821882.140.53
2016-11-2529.5129.5429.4129.5031692881.940.53
2016-11-240.000.000.0030.060N/AN/A
2016-11-2329.9830.0929.8830.0636933483.500.54
2016-11-2230.2330.2730.0330.1883355083.830.54
2016-11-2129.6529.7829.6229.7656361882.670.54
2016-11-1829.4529.4629.1529.1888374181.060.53
2016-11-1729.5929.7429.5029.7070053482.500.54
2016-11-1629.5629.5629.2929.3777872781.580.53
2016-11-1529.5429.7129.4929.6181497182.250.53
2016-11-1430.1530.2129.9029.99102643383.310.54
2016-11-1130.0430.1729.8930.11113298983.640.54
2016-11-1030.1730.3629.7229.84261465482.890.54
2016-11-0929.9230.4729.7830.21116044883.920.54
2016-11-0830.3130.8930.2930.65113097185.140.55
2016-11-0730.3430.5230.2530.40221303784.440.55
2016-11-0430.8031.1030.7730.83114209085.640.56
2016-11-0331.5231.5631.3431.4098586387.220.57
2016-11-0231.5331.6831.3131.37187862187.140.57
2016-11-0131.5831.8330.3830.73255519256.910.56
2016-10-3131.6131.6231.1231.33156790558.020.57
2016-10-2831.4731.6931.3531.49110694058.320.58
2016-10-2731.7431.8331.5131.5374776758.390.58
2016-10-2631.6932.0731.6631.84138134658.960.58
2016-10-2531.8431.9231.7331.8583335258.980.58
2016-10-2432.2232.2932.1032.1455788059.520.59
2016-10-2132.0732.2131.9932.11107412959.460.59
2016-10-2032.7332.8632.5632.7249187260.590.60
2016-10-1933.0333.0732.9032.9161217660.940.60
2016-10-1833.3533.6733.3033.5065709862.040.61
2016-10-1732.8332.9532.7232.7948469060.720.60
2016-10-1433.2133.2232.8632.89116888560.910.60
2016-10-1332.9133.2932.8033.27145178061.610.61
2016-10-1232.7532.7832.6132.7056650260.560.60
2016-10-1132.8832.9432.7332.7871065860.700.60
2016-10-1032.6933.0132.6032.7364890860.610.60
2016-10-0732.5732.6332.3132.5354796860.240.59
2016-10-0632.6732.8032.5732.7281583360.590.60
2016-10-0533.0233.1332.9232.9455466961.000.60
2016-10-0433.0833.1032.6932.7498857360.630.60
2016-10-0332.9733.2532.8933.1098276661.300.60
2016-09-3032.7633.4032.6533.21140121661.500.61
2016-09-2933.3033.4733.2033.2487393261.560.61
2016-09-2833.4733.6233.3233.5870581962.190.61
2016-09-2733.3433.5633.2833.4776566661.980.61
2016-09-2633.3233.5633.3033.4685585361.960.61
2016-09-2333.6333.8033.5533.6078982862.220.61
2016-09-2233.9534.1733.7833.9197169062.800.62
2016-09-2133.2333.5433.0933.43133236661.910.61
2016-09-2032.5932.7532.3732.4695241160.110.59
2016-09-1932.0932.2631.8731.8955293559.060.58
2016-09-1631.8732.0531.7031.79105716258.870.58
2016-09-1531.9832.5731.9032.4760879060.130.59
2016-09-1432.1532.4232.1532.2254392959.670.59
2016-09-1332.4832.5132.1332.16101756959.560.59
2016-09-1232.1332.7432.0932.67149512860.500.60
2016-09-0932.9032.9432.4532.45104746360.090.59
2016-09-0833.3733.4433.0533.1299416961.330.60
2016-09-0733.8333.8633.4233.44109932761.930.61
2016-09-0633.1933.5333.0933.5295618762.070.61
2016-09-050.000.000.0032.640N/AN/A
2016-09-0232.5332.8332.5332.6491455860.440.60
2016-09-0132.0032.1931.8032.14111234759.520.59
2016-08-3132.4632.4632.0032.1684090059.560.59
2016-08-3032.6532.7332.5032.5966186860.350.60
2016-08-2932.7432.9532.6532.8599788060.830.60
2016-08-2633.4133.7033.0633.1898444461.440.61
2016-08-2533.4033.4933.3133.4474290461.930.61
2016-08-2433.5533.6033.1833.2596266561.570.61
2016-08-2333.1833.3433.0333.1281371461.330.60
2016-08-2232.9733.1232.8133.0172529161.130.60
2016-08-1932.5732.8332.3632.72121910760.590.60
2016-08-1832.8033.1832.7633.10122295261.300.60
2016-08-1732.2432.5032.0832.37102648259.940.59
2016-08-1632.7732.9232.7732.7840646860.700.60
2016-08-1532.7932.8532.6632.7675383660.670.60
2016-08-1232.8733.0032.7432.8267301360.780.60
2016-08-1133.0233.1432.9733.0491595761.190.60
2016-08-1033.0733.1332.7332.8581385760.830.60
2016-08-0932.8033.1332.7032.8581557460.830.60
Get more Data

Sony Corp Stock Chart

View SNE PE ratio, PS ratio stocks charts and compare with peers.
SNE Chart
Note: Compare Sony Corp stock price history with the index and industry peers.

Sony Corp Historical Prices: Past 5 years

Max Stock Price 33.91 Sep 22,2016
Min Stock Price 9.63 Dec 04,2012
Avg Stock Price 21.1

Sony Corp Historical PE ratio: Past 5 years

Max PE Ratio 100.04 Jul 23,2013
Min PE Ratio 17.94 May 14,2014
Avg PE Ratio 43.11

Sony Corp Historical PS ratio: Past 5 years

Max PS Ratio 0.62 Jul 29,2016
Min PS Ratio 0.12 Nov 14,2012
Avg PS Ratio 0.32

SNE Industry Peers

Company Price Change (%)
Panasonic (PCRFY)11.270.02 (0.18%)
Toshiba (TOSYY)24.460.01 (0.04%)
Olympus (OCPNY)36.540.42 (1.16%)
Canon (CAJ)29.790.15 (0.5%)
Dolby (DLB)46.840.07 (0.15%)
Technicolor (TCLRY)5.390 (0%)
Netflix (NFLX)122.880.36 (0.29%)

We provide Sony Corp historical quotes along with PE ratio and PS ratio for doing Sony Corp fundamental analysis. Sony Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SNE saw a high of 29.56, and a low of 29.39 on last trading day. Sony Corp historical P/S ratio was at a high of 1.16 on 16 Apr, 2007 and a low of 0.12 on 04 Dec, 2012. .