The closing price for Sony (SONY) in 2021 was $23.82, on December 31, 2021. It was up 25.2% for the year. The latest price is $19.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.71 | $23.90 | $23.66 | $23.82 | 1,375,045 |
December 30 2021 | $23.80 | $23.88 | $23.70 | $23.73 | 1,160,950 |
December 29 2021 | $23.94 | $23.96 | $23.81 | $23.88 | 1,295,790 |
December 28 2021 | $24.13 | $24.18 | $23.99 | $24.03 | 2,078,730 |
December 27 2021 | $23.58 | $24.01 | $23.51 | $23.98 | 2,745,870 |
December 23 2021 | $23.33 | $23.42 | $23.20 | $23.35 | 2,572,140 |
December 22 2021 | $22.90 | $23.29 | $22.90 | $23.20 | 3,332,820 |
December 21 2021 | $22.58 | $22.84 | $22.43 | $22.72 | 4,182,550 |
December 20 2021 | $22.36 | $22.52 | $22.19 | $22.42 | 2,563,150 |
December 17 2021 | $22.88 | $23.12 | $22.79 | $22.83 | 3,053,550 |
December 16 2021 | $23.30 | $23.37 | $22.92 | $23.04 | 3,902,535 |
December 15 2021 | $23.07 | $23.37 | $22.85 | $23.34 | 4,096,515 |
December 14 2021 | $22.73 | $22.81 | $22.52 | $22.73 | 1,743,290 |
December 13 2021 | $23.09 | $23.15 | $22.72 | $22.73 | 2,444,455 |
December 10 2021 | $23.15 | $23.25 | $23.04 | $23.23 | 2,009,130 |
December 09 2021 | $23.38 | $23.49 | $23.10 | $23.16 | 2,862,795 |
December 08 2021 | $23.61 | $23.75 | $23.44 | $23.74 | 1,756,965 |
December 07 2021 | $23.24 | $23.60 | $23.09 | $23.52 | 3,117,805 |
December 06 2021 | $22.63 | $22.86 | $22.54 | $22.81 | 2,058,090 |
December 03 2021 | $22.90 | $22.95 | $22.33 | $22.62 | 3,268,930 |
December 02 2021 | $22.42 | $22.81 | $22.24 | $22.65 | 3,183,385 |
December 01 2021 | $23.23 | $23.31 | $22.48 | $22.50 | 4,380,680 |
November 30 2021 | $23.06 | $23.19 | $22.73 | $22.97 | 3,232,145 |
November 29 2021 | $22.96 | $23.02 | $22.81 | $22.89 | 2,047,600 |
November 26 2021 | $22.86 | $22.99 | $22.75 | $22.86 | 1,701,355 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.