Sony Corp Stock Price History, SNE Historical Prices

Add to My Stocks
$49.55 $0.74 (1.52%) SNE stock closing price Feb 16, 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
2018-02-16 49.3 49.74 49.23 49.55 882,888 13.47 0.83
2018-02-15 48.93 48.93 48.03 48.81 623,665 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
2018-02-09 47.45 47.78 45.33 47.05 2,103,801 12.79 0.79
2018-02-08 48.57 48.76 46.96 46.96 2,578,140 12.76 0.79
2018-02-07 50.5 50.95 49.93 50.12 1,131,750 13.62 0.84
2018-02-06 49.01 51.18 48.8 50.77 2,665,558 13.8 0.85
2018-02-05 50.68 50.69 48.31 49 2,590,898 27.53 0.85
2018-02-02 53 53.91 51.57 51.99 3,953,500 29.21 0.9
2018-02-01 48.58 49.64 48.49 49.15 1,810,117 27.61 0.85
2018-01-31 47.93 48.13 47.74 47.94 852,349 26.93 0.83
2018-01-30 47.54 47.76 46.97 47.35 911,456 26.6 0.82
2018-01-29 48.6 48.62 47.56 47.87 3,081,254 26.89 0.83
2018-01-26 48.77 49.5 48.73 49.48 1,113,117 27.8 0.86
2018-01-25 48.5 49.12 48.19 48.4 1,217,640 27.19 0.84
2018-01-24 49.9 49.9 48.93 49.15 1,740,812 27.61 0.85
2018-01-23 51.57 51.94 49.89 50.42 2,431,842 28.33 0.88
2018-01-22 50.15 50.81 50.1 50.8 800,069 28.54 0.88
2018-01-19 49.88 50.02 49.73 49.89 522,437 28.03 0.87
2018-01-18 49.35 49.35 49.02 49.17 570,630 27.62 0.85
2018-01-17 49.44 49.96 49.16 49.82 784,498 27.99 0.86
2018-01-16 49.8 50.41 48.8 48.95 1,388,903 27.5 0.85
2018-01-10 49.74 49.97 49.47 49.78 1,051,378 27.97 0.86
2018-01-09 49.78 49.8 49.42 49.55 1,057,344 27.84 0.86
2018-01-08 48.8 49.01 48.73 49 617,616 27.53 0.85
2018-01-05 48.18 48.79 48.17 48.7 1,356,052 27.36 0.85
2018-01-04 46.81 47.26 46.8 47.25 770,666 26.55 0.82
2018-01-03 45.93 46.36 45.9 46.3 613,227 26.01 0.8
2018-01-02 45.44 45.81 45.24 45.79 844,217 25.73 0.79
2017-12-29 45.29 45.29 44.95 44.95 435,667 25.25 0.78
2017-12-28 45.3 45.42 45.17 45.29 541,475 25.44 0.79
2017-12-27 45.2 45.27 45.07 45.26 386,529 25.43 0.79
2017-12-26 45.35 45.46 45.13 45.21 584,257 25.4 0.78
2017-12-22 45.73 45.78 45.44 45.68 453,371 25.66 0.79
2017-12-21 45.55 45.66 45.36 45.41 642,064 25.51 0.79
2017-12-20 45.39 45.39 44.89 45.03 447,948 25.3 0.78
2017-12-19 45.46 45.55 45.2 45.34 748,235 25.47 0.79
2017-12-18 45.9 45.98 45.66 45.73 1,043,047 25.69 0.79
2017-12-15 44.7 44.99 44.56 44.84 738,104 25.19 0.78
2017-12-14 44.65 44.74 44.45 44.45 518,048 24.97 0.77
2017-12-13 44.62 44.72 44.53 44.65 734,293 25.08 0.78
2017-12-12 44.5 44.73 44.37 44.63 913,318 25.07 0.77
2017-12-11 44.65 44.92 44.63 44.9 950,727 25.23 0.78
2017-12-08 45.73 45.86 45.54 45.79 622,743 25.73 0.79
2017-12-07 45.21 45.84 45.21 45.75 809,128 25.7 0.79
2017-12-06 44.99 45.01 44.65 44.91 971,343 25.23 0.78
2017-12-05 45.76 46.2 45.73 45.87 555,098 25.77 0.8
2017-12-04 46.25 46.34 45.75 45.78 992,825 25.72 0.79
2017-12-01 45.86 45.96 45.33 45.56 2,193,249 25.6 0.79
2017-11-30 46.82 46.86 46.5 46.8 1,114,345 26.29 0.81
2017-11-29 48.03 48.06 47.21 47.37 873,763 26.61 0.82
2017-11-28 48.14 48.31 47.91 48.31 661,632 27.14 0.84
2017-11-27 48.29 48.33 47.86 48.02 807,921 26.98 0.83
2017-11-24 47.8 48.03 47.69 47.89 402,374 26.9 0.83
2017-11-23 0 0 0 47.22 0 - -
2017-11-22 47.3 47.37 47.04 47.22 558,876 26.53 0.82
2017-11-21 46.82 47.15 46.82 47.11 752,167 26.47 0.82
2017-11-20 46.85 47.03 46.81 46.97 1,092,493 26.39 0.82
2017-11-17 46.34 46.43 46.1 46.17 654,739 25.94 0.8
2017-11-16 45.99 46.14 45.72 46.1 894,052 25.9 0.8
2017-11-15 44.81 45.38 44.78 45.24 1,148,492 25.42 0.79
2017-11-14 45.95 46.13 45.85 46.05 918,345 25.87 0.8
2017-11-13 45.52 46.15 45.44 46.08 972,853 25.89 0.8
2017-11-10 45.9 46.35 45.87 46.22 715,351 25.97 0.8
2017-11-09 45.52 45.98 45.19 45.89 1,399,464 25.78 0.8
2017-11-08 47.43 47.59 47.23 47.47 1,324,392 26.67 0.82
2017-11-07 45.86 46.03 45.67 46.01 782,582 25.85 0.8
2017-11-06 45.55 45.96 45.55 45.87 1,022,884 25.77 0.8
2017-11-03 44.89 44.98 44.58 44.81 1,363,267 25.17 0.78
2017-11-02 44.13 45.09 44.13 44.89 1,681,963 25.22 0.78
2017-11-01 43.57 43.94 43.33 43.54 2,289,655 24.46 0.76
2017-10-31 43.15 45.25 42.9 43.41 6,813,800 47.19 0.77
2017-10-30 37.93 39.07 37.83 38.85 2,200,300 42.23 0.69
2017-10-27 37.7 37.85 37.59 37.83 559,176 41.12 0.67
2017-10-26 37.59 37.98 37.51 37.86 817,447 41.15 0.67
2017-10-25 37.42 37.49 36.93 37.16 515,925 40.39 0.66
2017-10-24 37.54 37.71 37.45 37.7 323,415 40.98 0.67
2017-10-23 37.66 37.77 37.48 37.51 366,079 40.77 0.67
2017-10-20 37.48 37.68 37.42 37.55 557,140 40.82 0.67
2017-10-19 37.28 37.45 37.03 37.44 784,165 40.7 0.67
2017-10-18 37.49 37.57 37.29 37.46 697,194 40.72 0.67
2017-10-17 37.07 37.09 36.83 36.95 562,056 40.16 0.66
2017-10-16 37.16 37.26 36.97 37.05 641,423 40.27 0.66
2017-10-13 36.85 36.95 36.77 36.82 579,273 40.02 0.66
2017-10-12 36.31 36.45 36.25 36.32 871,431 39.48 0.65
2017-10-11 36.6 36.75 36.58 36.62 585,844 39.8 0.65
2017-10-10 36.8 36.83 36.62 36.71 488,532 39.9 0.65
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 Price13.79Feb 25,2013
Avg Stock Price26.7

Sony Corp Historical PE ratio: Past 5 years

Max PE Ratio100.04Jul 23,2013
Min PE Ratio12.76Feb 08,2018
Avg PE Ratio45.43

Sony Corp Historical PS ratio: Past 5 years

Max PS Ratio0.9Feb 02,2018
Min PS Ratio0.17Feb 25,2013
Avg PS Ratio0.44

SNE Industry Peers

Company Price Change (%)
Panasonic (PCRFY)15.290.44 (2.96%)
Toshiba (TOSYY)17.40.45 (2.52%)
Dolby (DLB)63.370.09 (0.14%)
Harman International (HAR)111.50 (0%)
Technicolor (TCLRY)3.550.27 (7.07%)
Netflix (NFLX)278.521.75 (0.62%)
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 882,888 typically implies breaking news or earnings release. The closing price was $49.55 and 882,888 shares of SNE were traded on Feb 16, 2018. Sony Corp historical P/S ratio was at a high of 0.9 on Feb 02, 2018 and a low of 0.17 on Feb 25, 2013.