Sony Corp Stock Price History (NYSE:SNE)

Add to My Stocks
$33.68 $0.85 (2.59%) SNE stock closing price Apr 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Sony Corp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Sony Corp P/E ratio data for the stock. The Sony Corp stock price history chart shows that the stock price reached a high of 59.46 on 22 May, 2007, and a low of 9.63 on 22 May, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2134.0034.0333.2933.682161036N/A0.61
2017-04-2032.7332.8732.6432.831241017N/A0.60
2017-04-1932.1132.2131.9331.97918736N/A0.58
2017-04-1831.6831.6831.5131.68550974N/A0.58
2017-04-1731.7831.8431.6931.84515456N/A0.58
2017-04-1331.3431.4531.3231.32540813N/A0.57
2017-04-1231.5731.6331.3631.48618220N/A0.57
2017-04-1131.9231.9231.7031.85930386N/A0.58
2017-04-1032.0132.0531.8231.93530485N/A0.58
2017-04-0732.0932.1431.9832.08523459N/A0.59
2017-04-0632.3032.3232.1732.21518489N/A0.59
2017-04-0532.9233.0032.7432.76714689N/A0.60
2017-04-0433.1433.1932.9933.13591648N/A0.60
2017-04-0332.9733.0232.7933.02831324N/A0.60
2017-03-3133.7133.7833.5933.73647027N/A0.62
2017-03-3033.5233.6233.4633.48819687N/A0.61
2017-03-2933.1533.2433.0433.15945244N/A0.60
2017-03-2832.4832.5032.3132.46343641N/A0.59
2017-03-2732.2532.4932.1532.49504947N/A0.59
2017-03-2432.2832.4132.1932.21527495N/A0.59
2017-03-2331.9231.9231.6731.78621235N/A0.58
2017-03-2231.8532.0131.7931.98435304N/A0.58
2017-03-2132.2032.2831.7531.76681527N/A0.58
2017-03-2032.1632.2232.0232.13338261N/A0.59
2017-03-1732.0632.1832.0432.09418575N/A0.59
2017-03-1631.8832.0031.8331.89592352N/A0.58
2017-03-1531.5031.7431.2931.69631219N/A0.58
2017-03-1431.6631.7031.4031.46431463N/A0.57
2017-03-1331.8031.9131.8031.90642248N/A0.58
2017-03-1031.7231.8531.5231.711190113N/A0.58
2017-03-0930.8530.9730.7330.82558052N/A0.56
2017-03-0830.8830.9230.7230.74367812N/A0.56
2017-03-0731.0131.0330.8230.85476442N/A0.56
2017-03-0631.3231.3231.1031.18537795N/A0.57
2017-03-0331.5631.6731.4431.56952816N/A0.58
2017-03-0231.4031.5231.3631.411097771N/A0.57
2017-03-0131.2631.5531.2231.531103400N/A0.58
2017-02-2831.0431.1530.8930.96826885N/A0.56
2017-02-2730.9030.9230.7030.77686378N/A0.56
2017-02-2430.9730.9830.8430.93535340N/A0.56
2017-02-2331.2331.2431.0631.24958949N/A0.57
2017-02-2231.2931.3431.2031.31668315N/A0.57
2017-02-2131.1931.3131.1231.23727357N/A0.57
2017-02-200.000.000.0031.340N/AN/A
2017-02-1731.2831.3431.1831.34755978N/A0.57
2017-02-1631.2931.4031.2431.30654097N/A0.57
2017-02-1531.3731.6031.3731.57628570N/A0.58
2017-02-1431.5331.7131.4631.63549965N/A0.58
2017-02-1331.5431.7831.5431.68664060N/A0.58
2017-02-1031.7031.8131.6431.77518670N/A0.58
2017-02-0931.7331.9231.7131.80490632N/A0.58
2017-02-0831.8932.0631.7931.83606739N/A0.58
2017-02-0732.0432.1632.0332.11598613N/A0.59
2017-02-0631.7931.9631.7631.94629428N/A0.58
2017-02-0331.6031.8031.5531.661034646N/A0.58
2017-02-0230.5132.2230.5131.94215351088.720.58
2017-02-0130.1930.3230.0730.2486843684.000.54
2017-01-3130.2630.3930.1030.27107056684.080.55
2017-01-3029.3529.6429.1629.44188594181.780.53
2017-01-2730.6630.9230.4030.5270307984.780.55
2017-01-2630.9331.2030.9331.1294672386.440.56
2017-01-2530.5030.8230.4930.7979550085.530.55
2017-01-2430.4130.5030.3530.4949307284.690.55
2017-01-2330.3530.4730.2430.4353946684.530.55
2017-01-2030.3430.5430.3230.5079698784.720.55
2017-01-1930.5030.6130.3530.4082603484.440.55
2017-01-1830.8130.8330.6030.7157167585.310.55
2017-01-1731.0031.0630.8330.8674144185.720.56
2017-01-160.000.000.0031.020N/AN/A
2017-01-1330.8831.0830.8131.0280529586.170.56
2017-01-1230.7930.9030.6130.87203864085.750.56
2017-01-1130.1930.4630.1330.44121742284.560.55
2017-01-1029.4029.6529.3829.5384819782.030.53
2017-01-0928.7428.9528.7428.8264873780.060.52
2017-01-0628.5729.0428.5328.9696478680.440.52
2017-01-0528.5428.7928.4328.72102748279.780.52
2017-01-0428.4828.6628.4228.5891064479.390.51
2017-01-0328.1028.3228.0428.2989543678.580.51
2017-01-020.000.000.0028.030N/AN/A
2016-12-3028.0028.1227.9128.0364535577.860.51
2016-12-2928.1828.2628.1228.1543146978.190.51
2016-12-2828.5028.5028.2728.2835587578.560.51
2016-12-2728.3028.4828.2928.3840246678.830.51
2016-12-260.000.000.0028.460N/AN/A
2016-12-2328.3628.4928.3628.4633142779.060.51
2016-12-2228.4928.5728.2928.3585231378.750.51
2016-12-2128.5528.6328.4728.4940462979.140.51
2016-12-2028.7128.8228.6528.7435662179.830.52
2016-12-1928.7829.0028.7628.8471108680.110.52
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 21.94

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 45.56

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 0.35

SNE Industry Peers

Company Price Change (%)
Panasonic (PCRFY)11.650.1 (0.87%)
Sharp Corporation Adr (SHCAY)3.710.06 (1.64%)
Olympus (OCPNY)37.570.44 (1.19%)
Canon (CAJ)31.780.1 (0.31%)
Dolby (DLB)51.570.07 (0.14%)
Technicolor (TCLRY)4.450 (0%)
Netflix (NFLX)142.871.69 (1.2%)

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 daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 33.68 and 2161036 shares of SNE were traded on 21 Apr, 2017. Looking at Sony Corp stock market history data, the P/S ratio was at a low of 0.12 on 04 Dec, 2012. .