The closing price for Sony (SONY) in April 2022 was $16.26, on April 29, 2022. It was down 16.5% for the month. The latest price is $20.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $16.46 | $16.73 | $16.25 | $16.26 | 3,220,775 |
April 28 2022 | $16.33 | $16.61 | $16.18 | $16.50 | 3,679,900 |
April 27 2022 | $15.92 | $16.29 | $15.88 | $16.15 | 5,456,190 |
April 26 2022 | $16.31 | $16.35 | $15.91 | $15.92 | 5,406,190 |
April 25 2022 | $16.33 | $16.56 | $16.23 | $16.55 | 5,500,815 |
April 22 2022 | $16.54 | $16.58 | $16.17 | $16.18 | 4,398,975 |
April 21 2022 | $17.16 | $17.21 | $16.65 | $16.66 | 3,315,070 |
April 20 2022 | $17.02 | $17.06 | $16.80 | $16.83 | 3,924,450 |
April 19 2022 | $16.63 | $16.89 | $16.54 | $16.88 | 5,373,900 |
April 18 2022 | $16.70 | $16.88 | $16.62 | $16.72 | 4,210,745 |
April 14 2022 | $17.37 | $17.37 | $16.83 | $16.85 | 6,654,640 |
April 13 2022 | $17.16 | $17.38 | $17.09 | $17.35 | 4,094,325 |
April 12 2022 | $17.57 | $17.58 | $17.10 | $17.17 | 5,862,355 |
April 11 2022 | $17.81 | $17.83 | $17.52 | $17.54 | 5,780,475 |
April 08 2022 | $18.55 | $18.83 | $18.51 | $18.57 | 2,995,315 |
April 07 2022 | $18.57 | $18.67 | $18.40 | $18.56 | 4,687,495 |
April 06 2022 | $18.79 | $18.86 | $18.62 | $18.78 | 3,345,260 |
April 05 2022 | $19.53 | $19.56 | $19.03 | $19.11 | 3,390,735 |
April 04 2022 | $19.53 | $19.85 | $19.51 | $19.85 | 3,732,470 |
April 01 2022 | $19.47 | $19.52 | $19.29 | $19.45 | 2,887,420 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
