Sony Corp Stock Price History, SNE Historical Prices

Add to My Stocks
$49.12 $0.01 (0.02%) SNE stock closing price Jun 15, 2018 (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 stock price was at a 5 year high of $51.99 on Feb 02, 2018 as seen from Sony Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 48.96 49.25 48.96 49.12 519,951 14.58 0.81
2018-06-14 49.4 49.44 49.12 49.13 731,288 14.58 0.81
2018-06-13 49.82 50.17 49.53 49.82 835,307 14.78 0.82
2018-06-12 49.76 50.15 49.68 49.85 528,871 14.79 0.82
2018-06-11 50.24 50.67 50.19 50.5 597,032 14.99 0.83
2018-06-08 49.65 50 49.42 49.96 582,467 14.83 0.82
2018-06-07 50.04 50.14 49.71 49.88 688,795 14.8 0.82
2018-06-06 50.02 50.26 49.92 50.18 2,583,989 14.89 0.83
2018-06-05 49.18 49.39 48.92 49.31 994,373 14.63 0.81
2018-06-04 48.36 49.15 48.31 49.08 1,359,135 14.56 0.81
2018-06-01 47.35 47.78 47.35 47.67 439,522 14.15 0.79
2018-05-31 47.25 47.3 46.86 47.09 709,118 13.97 0.78
2018-05-30 47.06 47.29 47.02 47.21 747,370 14.01 0.78
2018-05-29 46.88 46.95 46.32 46.6 1,129,521 13.83 0.77
2018-05-25 46.27 46.64 46.25 46.4 762,107 13.77 0.77
2018-05-24 46.65 46.65 46.11 46.46 806,230 13.79 0.77
2018-05-23 46.46 46.47 46 46.47 1,070,070 13.79 0.77
2018-05-22 47.89 47.89 47.02 47.06 1,047,508 13.96 0.78
2018-05-21 48.65 48.68 48.29 48.39 624,056 14.36 0.8
2018-05-18 48.58 48.74 48.25 48.6 655,127 14.42 0.8
2018-05-17 48.78 48.98 48.54 48.8 1,145,149 14.48 0.81
2018-05-16 47.83 47.97 47.61 47.82 626,591 14.19 0.79
2018-05-15 47.9 47.9 47.2 47.51 908,402 14.1 0.78
2018-05-14 48.2 48.43 48.03 48.34 842,427 14.34 0.8
2018-05-11 47.22 48.21 47.2 48.08 1,648,106 14.27 0.79
2018-05-10 46.6 47 46.53 46.88 837,950 13.91 0.77
2018-05-09 47.22 47.66 47.08 47.31 1,107,281 14.04 0.78
2018-05-08 47.4 47.5 47.22 47.39 918,839 14.06 0.78
2018-05-07 47.42 47.72 47.2 47.44 1,213,903 14.08 0.78
2018-05-04 46.76 47.67 46.65 47.57 1,041,528 14.12 0.79
2018-05-03 46.7 47.19 46.47 47.1 1,467,932 13.98 0.78
2018-05-02 46.46 46.78 46.27 46.66 1,370,910 13.85 0.77
2018-05-01 46 46.39 45.63 46.35 1,987,822 13.75 0.76
2018-04-30 45.74 46.05 45.46 45.83 1,113,163 13.6 0.76
2018-04-27 47.34 47.35 44.53 45.5 6,676,217 12.36 0.76
2018-04-26 49.99 50.47 49.8 50.18 1,127,431 13.64 0.84
2018-04-25 49.63 49.7 49.22 49.58 802,178 13.47 0.83
2018-04-24 49.98 50 49.13 49.39 1,256,903 13.42 0.83
2018-04-23 49.77 49.77 49.33 49.41 930,087 13.43 0.83
2018-04-20 50 50 49.54 49.76 1,341,692 13.52 0.83
2018-04-19 49.88 49.9 49.26 49.73 1,921,287 13.51 0.83
2018-04-18 50.3 50.61 50.26 50.46 1,970,124 13.71 0.85
2018-04-17 49.77 50 49.55 49.77 1,026,266 13.52 0.83
2018-04-16 49.46 49.59 49.13 49.35 682,048 13.41 0.83
2018-04-13 49.12 49.14 48.61 48.89 699,915 13.29 0.82
2018-04-12 48.96 49.29 48.8 49.14 779,129 13.35 0.82
2018-04-11 49.38 49.81 49.11 49.35 549,822 13.41 0.83
2018-04-10 49.73 49.87 49.44 49.75 1,088,762 13.52 0.83
2018-04-09 48.92 49.12 48.57 48.57 611,232 13.2 0.81
2018-04-06 48.77 49.1 48.23 48.44 892,575 13.16 0.81
2018-04-05 49.05 49.31 48.92 49.15 882,604 13.36 0.82
2018-04-04 47.86 49.03 47.76 48.97 907,359 13.31 0.82
2018-04-03 48.5 48.93 48.08 48.84 1,907,072 13.27 0.82
2018-04-02 48.42 48.55 47.71 47.99 2,178,417 13.04 0.8
2018-03-30 0 0 0 48.34 0 - -
2018-03-29 48.2 48.59 47.67 48.34 2,136,977 13.14 0.81
2018-03-28 48.63 48.93 47.86 48.08 2,809,978 13.07 0.81
2018-03-27 49.2 49.23 47.55 47.87 1,473,138 13.01 0.8
2018-03-26 48.48 48.68 47.93 48.67 931,572 13.23 0.82
2018-03-23 48.81 48.94 47.85 47.89 915,838 13.01 0.8
2018-03-22 48.56 48.87 48 48.13 1,581,587 13.08 0.81
2018-03-21 48.76 49.19 48.63 48.69 624,010 13.23 0.82
2018-03-20 48.48 48.89 48.39 48.83 947,901 13.27 0.82
2018-03-19 48.64 48.67 47.71 48.34 1,839,342 13.14 0.81
2018-03-16 50.75 50.78 50.35 50.64 964,301 13.76 0.85
2018-03-15 51.31 51.59 51.12 51.34 536,929 13.95 0.86
2018-03-14 50.96 51.14 50.73 50.95 927,471 13.85 0.85
2018-03-13 50.34 50.61 49.95 50.07 1,257,931 13.61 0.84
2018-03-12 50.02 50.39 49.92 50.01 1,385,489 13.59 0.84
2018-03-09 51.17 51.44 50.86 51.4 1,289,106 13.97 0.86
2018-03-08 51.17 51.4 51.04 51.28 801,529 13.94 0.86
2018-03-07 50.3 51.09 50.25 50.89 1,230,964 13.83 0.85
2018-03-06 50.17 50.49 50.05 50.16 1,084,201 13.63 0.84
2018-03-05 49.35 50.72 49.35 50.53 1,108,722 13.73 0.85
2018-03-02 48.66 49.73 48.44 49.68 843,227 13.5 0.83
2018-03-01 49.8 49.94 48.32 48.72 1,187,515 13.24 0.82
2018-02-28 50.83 51 50.44 50.46 863,488 13.71 0.85
2018-02-27 50.8 50.92 50.22 50.27 859,449 13.66 0.84
2018-02-26 50.69 50.99 50.53 50.92 877,983 13.84 0.85
2018-02-23 50.16 50.27 49.62 50.23 1,438,056 13.65 0.84
2018-02-22 50 50.25 49.67 49.85 885,783 13.55 0.83
2018-02-21 50.05 50.54 49.49 49.5 918,187 13.45 0.83
2018-02-20 49.4 49.89 49.3 49.41 698,821 13.43 0.83
2018-02-19 0 0 0 49.55 0 - -
2018-02-16 49.3 49.74 49.23 49.55 882,888 13.47 0.83
2018-02-15 48.93 48.93 48.03 48.81 624,333 13.26 0.82
2018-02-14 47.15 48.69 47.12 48.59 1,343,392 13.2 0.81
2018-02-13 47.08 47.34 46.8 47.22 1,309,311 12.83 0.79
2018-02-12 47.72 48.49 47.27 48.27 1,212,658 13.12 0.81
Get more Data

Sony Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price51.99Feb 02,2018
Min Stock Price15.25Feb 03,2014
Avg Stock Price28.72

Sony Corp Historical PE ratio: Past 5 years

Max PE Ratio100.04Jul 23,2013
Min PE Ratio12.36Apr 27,2018
Avg PE Ratio40.99

Sony Corp Historical PS ratio: Past 5 years

Max PS Ratio0.9Feb 02,2018
Min PS Ratio0.21Jan 31,2014
Avg PS Ratio0.48

SNE Industry Peers

Company Price Change (%)
Panasonic (PCRFY)14.090.14 (0.98%)
Toshiba (TOSYY)18.460.3 (1.6%)
Dolby (DLB)65.410.09 (0.14%)
Harman International (HAR)111.50 (0%)
Technicolor (TCLRY)1.740 (0%)
Netflix (NFLX)391.980.89 (0.23%)
Harman International (HAR)111.50 (0%)

Sony Corp share price history helps an investor analyze a company's history and do Sony Corp stock analysis . Sony Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 519,951 typically implies breaking news or earnings release. The closing price was $49.12 and 519,951 shares of SNE were traded on Jun 15, 2018. Sony Corp historical P/S ratio was at a high of 0.9 on Feb 02, 2018 and a low of 0.21 on Jan 31, 2014.