Sony Corp Stock Price History (NYSE:SNE)

Add to My Stocks
$40.18 $0.43 (1.06%) SNE stock closing price Jul 25, 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 57.19 on 09 Jan, 2008, and a low of 9.63 on 09 Jan, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2540.3240.3540.0540.1883055577.270.71
2017-07-2440.4540.6440.3040.6176639378.100.72
2017-07-2140.6340.8240.6040.8161117978.480.72
2017-07-2040.5640.7540.5140.6379442978.140.72
2017-07-1940.3140.6940.2340.56115344678.000.72
2017-07-1840.1040.4040.1040.3747418177.640.71
2017-07-1740.2140.3940.0840.1353593377.170.71
2017-07-1439.9940.2239.9140.2252940277.350.71
2017-07-1339.6839.8539.5239.8052373676.540.70
2017-07-1239.5839.8039.4939.7399920176.400.70
2017-07-1138.6538.8838.5138.85129076274.710.69
2017-07-1037.8338.1737.8238.1580453773.370.67
2017-07-0737.5937.8637.3237.79114142572.670.67
2017-07-0637.5937.6537.4337.5464678572.190.66
2017-07-0537.7137.9537.6437.93102126872.940.67
2017-07-0338.3338.3738.1338.1963274773.440.67
2017-06-3038.4738.4738.1838.1992589073.440.67
2017-06-2938.7838.8637.9938.2880259073.620.67
2017-06-2838.6938.8838.4138.8784700974.750.69
2017-06-2738.6738.9438.5738.57106738774.170.68
2017-06-2638.6238.9338.6238.68106527574.390.68
2017-06-2338.4638.5438.2538.5248398074.080.68
2017-06-2238.3838.5438.3838.4140136873.870.68
2017-06-2138.0438.1638.0138.1448637773.350.67
2017-06-2038.4638.4938.1438.1656333173.390.67
2017-06-1938.5138.8338.4938.64139976574.310.68
2017-06-1637.4237.4237.1637.3380911471.790.66
2017-06-1537.3137.4937.1637.4399627671.980.66
2017-06-1437.3437.3436.9337.0674866271.270.65
2017-06-1336.8736.9936.7836.9581709771.060.65
2017-06-1236.8137.0936.5637.05126377671.250.65
2017-06-0937.2837.6736.9136.97228584671.100.65
2017-06-0837.5837.9337.4337.89114340872.870.67
2017-06-0738.0938.0937.8237.84106051272.770.67
2017-06-0637.9538.2437.9238.1388336173.330.67
2017-06-0537.7537.8837.6637.6771737272.440.66
2017-06-0237.3337.7537.1937.75137515972.600.67
2017-06-0136.3936.5336.3236.51113228870.210.64
2017-05-3136.6336.6736.4536.62104702670.420.65
2017-05-3036.5436.7036.3936.48206793470.150.64
2017-05-290.000.000.0036.680N/AN/A
2017-05-2636.2536.8236.2536.68270882370.540.65
2017-05-2535.9836.2135.8036.17171840769.560.64
2017-05-2435.7236.0535.6736.02104714569.270.64
2017-05-2335.6735.7635.5135.5553767268.370.63
2017-05-2235.4635.5735.3835.5364449668.330.63
2017-05-1935.4835.7935.4235.6697104168.580.63
2017-05-1835.2735.4035.1235.3294890167.920.62
2017-05-1735.7535.9135.3435.36143353168.000.62
2017-05-1635.5935.6135.3735.4774279968.210.63
2017-05-1535.3335.3935.2135.3676803968.000.62
2017-05-1235.5435.6235.4735.5552948468.370.63
2017-05-1135.5635.6635.4135.5969619068.440.63
2017-05-1035.7235.7335.5635.6089393668.460.63
2017-05-0935.3535.5235.3335.41101614668.100.62
2017-05-0835.1135.2635.0635.1682814567.620.62
2017-05-0534.5034.8534.5034.7888154466.890.61
2017-05-0434.5034.6134.4534.5965766066.520.61
2017-05-0334.6634.7434.4734.6185589566.560.61
2017-05-0234.4334.7434.3934.7498648266.810.61
2017-05-0134.6434.8434.5934.6883045566.690.61
2017-04-2834.3534.5934.1734.52976828N/A0.63
2017-04-2733.6533.7733.4633.72717878N/A0.62
2017-04-2633.5533.6833.4533.58864853N/A0.61
2017-04-2533.6733.8533.6033.65892374N/A0.61
2017-04-2433.9633.9833.6833.821472273N/A0.62
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
2017-04-1731.7831.8431.7031.84515456N/A0.58
2017-04-140.000.000.0031.320N/AN/A
2017-04-1331.3431.4531.3231.32540813N/A0.57
2017-04-1231.5731.6331.3631.48618223N/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
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 40.81 Jul 21,2017
Min Stock Price 9.63 Dec 04,2012
Avg Stock Price 23.14

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 48.07

Sony Corp Historical PS ratio: Past 5 years

Max PS Ratio 0.72 Jul 19,2017
Min PS Ratio 0.12 Nov 14,2012
Avg PS Ratio 0.37

SNE Industry Peers

Company Price Change (%)
Panasonic (PCRFY)13.490.01 (0.07%)
Sharp Corporation Adr (SHCAY)3.580.15 (4.37%)
Olympus (OCPNY)37.260.65 (1.71%)
Canon (CAJ)34.250.1 (0.29%)
Dolby (DLB)52.880.51 (0.96%)
Technicolor (TCLRY)4.470 (0%)
Netflix (NFLX)186.970.94 (0.5%)

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 40.18 and 830555 shares of SNE were traded on 25 Jul, 2017. Looking at Sony Corp stock market history data, the P/S ratio was at a low of 0.12 on 04 Dec, 2012. .