The closing price for Sony (SONY) in September 2018 was $11.18, on September 28, 2018. It was up 7.8% for the month. The latest price is $24.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $11.24 | $11.24 | $11.14 | $11.18 | 7,923,030 |
September 27 2018 | $10.94 | $11.02 | $10.91 | $10.97 | 3,043,930 |
September 26 2018 | $10.98 | $10.99 | $10.90 | $10.93 | 5,345,795 |
September 25 2018 | $10.79 | $10.81 | $10.72 | $10.76 | 5,774,530 |
September 24 2018 | $10.47 | $10.50 | $10.42 | $10.45 | 6,383,500 |
September 21 2018 | $10.55 | $10.67 | $10.41 | $10.48 | 18,429,990 |
September 20 2018 | $10.84 | $10.88 | $10.81 | $10.87 | 3,393,275 |
September 19 2018 | $10.96 | $10.98 | $10.83 | $10.85 | 5,530,565 |
September 18 2018 | $10.97 | $11.02 | $10.94 | $11.00 | 5,719,860 |
September 17 2018 | $10.97 | $11.01 | $10.89 | $10.90 | 3,692,860 |
September 14 2018 | $10.92 | $10.94 | $10.87 | $10.93 | 6,271,050 |
September 13 2018 | $10.61 | $10.68 | $10.59 | $10.62 | 3,127,735 |
September 12 2018 | $10.48 | $10.57 | $10.46 | $10.57 | 3,041,000 |
September 11 2018 | $10.38 | $10.46 | $10.38 | $10.45 | 3,306,795 |
September 10 2018 | $10.45 | $10.46 | $10.40 | $10.42 | 5,358,065 |
September 07 2018 | $10.32 | $10.43 | $10.30 | $10.39 | 4,366,240 |
September 06 2018 | $10.40 | $10.41 | $10.29 | $10.36 | 5,743,000 |
September 05 2018 | $10.30 | $10.30 | $10.15 | $10.20 | 3,716,925 |
September 04 2018 | $10.37 | $10.38 | $10.24 | $10.33 | 2,998,600 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.