The closing price for Sony (SONY) in 2000 was $8.48, on December 29, 2000. It was down 51.2% for the year. The latest price is $25.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $8.37 | $8.51 | $8.25 | $8.48 | 2,341,000 |
December 28 2000 | $8.40 | $8.50 | $8.31 | $8.48 | 1,618,000 |
December 27 2000 | $8.36 | $8.49 | $8.33 | $8.46 | 1,363,500 |
December 26 2000 | $8.48 | $8.57 | $8.31 | $8.47 | 1,076,500 |
December 22 2000 | $8.52 | $8.53 | $8.36 | $8.48 | 1,581,000 |
December 21 2000 | $8.17 | $8.57 | $8.17 | $8.49 | 2,695,500 |
December 20 2000 | $8.68 | $8.69 | $8.43 | $8.52 | 2,355,500 |
December 19 2000 | $8.97 | $9.11 | $8.91 | $8.93 | 1,559,500 |
December 18 2000 | $9.18 | $9.21 | $9.00 | $9.03 | 712,500 |
December 15 2000 | $9.20 | $9.20 | $8.92 | $9.04 | 1,389,000 |
December 14 2000 | $9.62 | $9.62 | $9.23 | $9.31 | 1,453,000 |
December 13 2000 | $9.79 | $9.82 | $9.61 | $9.64 | 1,289,000 |
December 12 2000 | $9.76 | $9.81 | $9.70 | $9.78 | 920,500 |
December 11 2000 | $9.94 | $10.00 | $9.84 | $9.97 | 1,262,500 |
December 08 2000 | $9.63 | $9.68 | $9.47 | $9.59 | 1,388,500 |
December 07 2000 | $9.42 | $9.59 | $9.42 | $9.55 | 903,000 |
December 06 2000 | $9.61 | $9.73 | $9.43 | $9.47 | 2,948,000 |
December 05 2000 | $9.28 | $9.82 | $9.26 | $9.78 | 3,678,000 |
December 04 2000 | $9.26 | $9.39 | $9.26 | $9.33 | 2,463,000 |
December 01 2000 | $9.15 | $9.23 | $9.03 | $9.10 | 2,459,000 |
November 30 2000 | $9.18 | $9.19 | $8.94 | $9.09 | 1,901,000 |
November 29 2000 | $9.47 | $9.51 | $9.33 | $9.42 | 2,768,000 |
November 28 2000 | $9.76 | $9.94 | $9.68 | $9.71 | 2,170,000 |
November 27 2000 | $10.00 | $10.00 | $9.78 | $9.81 | 3,549,500 |
November 24 2000 | $9.14 | $9.39 | $9.12 | $9.24 | 1,395,000 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
