Sony Corp Ord (PK) (SNEJF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 0.866217516843 | 93.51 | 97.37 | 93 | 5639 | 94.67772123 | CS |
| 4 | 11.9649 | 14.5284262905 | 82.3551 | 97.37 | 81.71 | 3187 | 89.16860079 | CS |
| 12 | 11.7347 | 14.2091873493 | 82.5853 | 97.37 | 74.142 | 28657 | 81.19764074 | CS |
| 26 | -3.78 | -3.85321100917 | 98.1 | 98.958 | 74.142 | 15935 | 82.31057325 | CS |
| 52 | 0.69 | 0.736943287408 | 93.63 | 99.356 | 74.142 | 11089 | 84.3569809 | CS |
| 156 | -5.91 | -5.89643819216 | 100.23 | 133.05 | 62.77 | 14451 | 90.53538093 | CS |
| 260 | 40.93 | 76.6622963102 | 53.39 | 133.05 | 51.35 | 23240 | 78.00761025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 94.32 | 1.32 | 1.42 | 94.32 | 94.32 | 94.32 | 738 |
| 1721424360 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1721337960 | 93 | -3.23 | -3.36 | 93.455 | 94.74 | 93 | 5420 |
| 1721251740 | 96.23 | 0 | 0.00 | 96.23 | 96.23 | 96.23 | 0 |
| 1721165340 | 96.23 | 0 | 0.00 | 96.23 | 96.23 | 96.23 | 0 |
| 1721078940 | 96.23 | 1.02 | 1.07 | 93.51 | 97.37 | 93.51 | 5858 |
| 1720819680 | 95.21 | 0 | 0.00 | 95.21 | 95.21 | 95.21 | 0 |
| 1720733280 | 95.21 | 4.55 | 5.02 | 95.66 | 95.828 | 95.21 | 3804 |
| 1720646940 | 90.66 | 0 | 0.00 | 90.66 | 90.66 | 90.66 | 0 |
| 1720560540 | 90.66 | 2.85 | 3.25 | 89.85 | 90.66 | 89.56 | 2126 |
| 1720473600 | 87.81 | 1.64 | 1.90 | 87.995 | 87.995 | 87.81 | 455 |
| 1720213800 | 86.172 | 0 | 0.00 | 86.172 | 86.172 | 86.172 | 0 |
| 1720041000 | 86.172 | 0.99 | 1.16 | 86.172 | 86.172 | 86.172 | 200 |
| 1719955620 | 85.1845 | 0 | 0.00 | 85.1845 | 85.1845 | 85.1845 | 0 |
| 1719869220 | 85.1845 | 0 | 0.00 | 85.1845 | 85.1845 | 85.1845 | 0 |
| 1719610020 | 85.1845 | 0.65 | 0.77 | 85.12 | 85.1845 | 84.85 | 10440 |
| 1719523200 | 84.53 | 2.01 | 2.44 | 84.509 | 85.13 | 84.37 | 1218 |
| 1719437040 | 82.52 | 0.7 | 0.86 | 82.52 | 82.52 | 82.52 | 997 |
| 1719350880 | 81.82 | -0.54 | -0.65 | 81.71 | 81.82 | 81.71 | 4225 |
| 1719264540 | 82.3551 | 1.58 | 1.95 | 82.3551 | 82.3551 | 82.3551 | 315 |
| 1719005220 | 80.778 | 0 | 0.00 | 80.714 | 80.873 | 80.714 | 729008 |
| 1718918640 | 80.776 | 0.85 | 1.06 | 78.892 | 80.8105 | 78.892 | 38177 |
| 1718746140 | 79.926 | -3.96 | -4.73 | 80.13 | 80.226 | 79.926 | 1051 |
| 1718659500 | 83.89 | 0 | 0.00 | 83.89 | 83.89 | 83.89 | 0 |
| 1718400300 | 83.89 | -0.16 | -0.19 | 83.89 | 83.89 | 82.170233 | 1549 |
| 1718314140 | 84.05 | -0.27 | -0.32 | 83.248 | 84.16 | 83.248 | 2653 |
| 1718227380 | 84.32 | -0.63 | -0.74 | 83.636 | 85.382 | 83.53 | 16861 |
| 1718141340 | 84.95 | -0.7 | -0.81 | 84.6 | 84.95 | 84.6 | 1119 |
| 1718054880 | 85.645 | 0.28 | 0.33 | 85.5 | 85.645 | 85.5 | 1764 |
| 1717795800 | 85.3613 | -1.72 | -1.97 | 85.3613 | 86.27626 | 85.3613 | 11737 |
| 1717709400 | 87.08 | 0.56 | 0.65 | 85.53 | 87.08 | 85.53 | 1012 |
| 1717622760 | 86.516 | 0 | 0.00 | 86.516 | 86.516 | 86.516 | 0 |
| 1717536360 | 86.516 | 2.8 | 3.34 | 86.516 | 86.516 | 85.82768 | 18385 |
| 1717450140 | 83.72 | 5.13 | 6.53 | 83.72 | 83.72 | 83.72 | 1313 |
| 1717190820 | 78.59 | 0 | 0.00 | 78.59 | 78.59 | 78.59 | 0 |
| 1717104420 | 78.59 | 0 | 0.00 | 78.59 | 78.59 | 78.59 | 0 |
| 1717018020 | 78.59 | -1.35 | -1.69 | 79.73 | 80.356 | 78.59 | 62345 |
| 1716931740 | 79.94 | 1.36 | 1.73 | 80.24 | 80.24 | 79.94 | 3311 |
| 1716585840 | 78.58 | -2.18 | -2.70 | 82.098 | 82.098 | 78.58 | 1663 |
| 1716499740 | 80.762 | 0.12 | 0.15 | 80.9 | 80.9 | 80.762 | 900 |
| 1716413340 | 80.642 | 0 | 0.00 | 80.642 | 80.642 | 80.642 | 0 |
| 1716326940 | 80.642 | -3.09 | -3.69 | 80.642 | 83.625792 | 80.642 | 1226 |
| 1716240180 | 83.73 | -1.24 | -1.46 | 85.65 | 85.65 | 83.73 | 700 |
| 1715981340 | 84.97 | 1.58 | 1.89 | 81.67 | 84.97 | 81.67 | 7105 |
| 1715894940 | 83.39 | -0.67 | -0.79 | 83.96 | 84.14 | 83.39 | 96490 |
| 1715808000 | 84.056 | 2.95 | 3.64 | 82 | 84.056 | 82 | 64356 |
| 1715722140 | 81.104 | 4.97 | 6.53 | 79.12 | 81.51 | 74.142 | 42937 |
| 1715635200 | 76.13 | 0.63 | 0.83 | 76.56 | 76.56 | 76.125 | 7744 |
| 1715376000 | 75.5 | -0.8 | -1.05 | 75.482 | 75.5 | 75.482 | 41993 |
| 1715289720 | 76.3 | -1.99 | -2.54 | 74.904 | 76.3 | 74.904 | 35426 |
| 1715203200 | 78.29 | -3.61 | -4.41 | 78.29 | 78.29 | 78.29 | 13451 |
| 1715117340 | 81.9 | -3.1 | -3.65 | 82.376 | 82.376 | 81.809782 | 12438 |
| 1715030940 | 85 | -1.65 | -1.90 | 85 | 85 | 85 | 195 |
| 1714771740 | 86.646 | 2.31 | 2.74 | 86.646 | 86.646 | 86.646 | 7917 |
| 1714685340 | 84.338 | 0.13 | 0.15 | 84.088 | 84.338 | 84.088 | 389 |
| 1714598400 | 84.209 | 2.3 | 2.81 | 84.209 | 84.209 | 84.209 | 141 |
| 1714512600 | 81.91 | -0.68 | -0.82 | 81.91 | 81.91 | 81.91 | 243 |
| 1714425720 | 82.5853 | 0.71 | 0.86 | 82.5853 | 82.5853 | 82.5853 | 269 |
| 1714166700 | 81.8795 | 0 | 0.00 | 81.8795 | 81.8795 | 81.8795 | 0 |
| 1714080300 | 81.8795 | -0.01 | -0.01 | 81.8795 | 81.8795 | 81.8795 | 52166 |
| 1713994140 | 81.888 | 0 | 0.00 | 81.888 | 81.888 | 81.888 | 0 |
| 1713907740 | 81.888 | 0.41 | 0.50 | 79.87 | 82.346 | 79.87 | 41767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
