The closing price for Sony (SONY) between 2008 and 2009 was $5.02, on December 31, 2009. It was down 45.2% in that time. The latest price is $29.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.08 | $5.09 | $5.02 | $5.02 | 4,212,510 |
December 30 2009 | $5.00 | $5.08 | $5.00 | $5.08 | 2,539,145 |
December 29 2009 | $5.11 | $5.11 | $5.07 | $5.08 | 1,029,790 |
December 28 2009 | $5.09 | $5.12 | $5.08 | $5.12 | 1,775,890 |
December 24 2009 | $5.10 | $5.10 | $5.06 | $5.08 | 830,880 |
December 23 2009 | $5.11 | $5.11 | $5.04 | $5.09 | 2,903,705 |
December 22 2009 | $5.00 | $5.06 | $4.99 | $5.05 | 2,313,325 |
December 21 2009 | $4.92 | $5.00 | $4.92 | $4.95 | 3,175,905 |
December 18 2009 | $4.93 | $4.96 | $4.86 | $4.96 | 3,718,435 |
December 17 2009 | $5.02 | $5.02 | $4.94 | $4.95 | 2,912,270 |
December 16 2009 | $5.02 | $5.07 | $5.01 | $5.03 | 2,827,225 |
December 15 2009 | $5.01 | $5.04 | $5.01 | $5.02 | 3,330,005 |
December 14 2009 | $5.07 | $5.09 | $5.05 | $5.08 | 2,327,420 |
December 11 2009 | $5.00 | $5.02 | $4.97 | $5.02 | 2,942,785 |
December 10 2009 | $4.94 | $4.95 | $4.90 | $4.91 | 2,457,960 |
December 09 2009 | $4.93 | $4.93 | $4.85 | $4.92 | 3,693,445 |
December 08 2009 | $4.97 | $4.99 | $4.94 | $4.97 | 4,598,930 |
December 07 2009 | $4.95 | $4.96 | $4.92 | $4.93 | 3,368,585 |
December 04 2009 | $4.92 | $4.99 | $4.89 | $4.94 | 4,750,315 |
December 03 2009 | $4.85 | $4.94 | $4.84 | $4.85 | 6,640,150 |
December 02 2009 | $4.66 | $4.69 | $4.64 | $4.68 | 3,828,500 |
December 01 2009 | $4.69 | $4.77 | $4.68 | $4.75 | 4,278,955 |
November 30 2009 | $4.64 | $4.67 | $4.59 | $4.62 | 5,633,270 |
November 27 2009 | $4.59 | $4.68 | $4.55 | $4.62 | 2,535,125 |
November 25 2009 | $4.72 | $4.77 | $4.69 | $4.76 | 3,466,840 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
