The lowest closing price for Sony (SONY) all-time was $0.35, on March 27, 1980. The latest price is $29.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $27.97 | $30.34 | $27.35 | $29.08 | 71,402,999 |
October 2025 | $28.79 | $30.29 | $27.55 | $27.89 | 98,907,027 |
September 2025 | $25.85 | $29.18 | $25.65 | $28.79 | 82,595,557 |
August 2025 | $23.46 | $28.13 | $23.32 | $26.55 | 81,844,614 |
July 2025 | $24.50 | $24.82 | $22.93 | $23.46 | 95,955,385 |
June 2025 | $25.54 | $25.99 | $23.06 | $25.11 | 96,115,253 |
May 2025 | $24.65 | $25.99 | $23.49 | $25.45 | 152,462,826 |
April 2025 | $24.32 | $25.16 | $19.70 | $25.08 | 121,472,006 |
March 2025 | $23.85 | $24.80 | $21.82 | $24.49 | 144,010,253 |
February 2025 | $20.87 | $24.66 | $20.80 | $24.09 | 80,424,897 |
January 2025 | $20.46 | $21.54 | $19.09 | $21.17 | 72,834,028 |
December 2024 | $19.24 | $21.84 | $19.17 | $20.35 | 70,229,457 |
November 2024 | $17.01 | $19.88 | $16.95 | $19.29 | 62,311,714 |
October 2024 | $18.64 | $18.74 | $16.76 | $16.93 | 58,089,265 |
September 2024 | $18.48 | $18.93 | $17.21 | $18.58 | 58,808,810 |
August 2024 | $16.62 | $18.73 | $15.29 | $18.70 | 90,954,010 |
July 2024 | $16.32 | $18.49 | $16.30 | $16.98 | 90,404,030 |
June 2024 | $15.93 | $16.77 | $15.20 | $16.28 | 83,598,615 |
May 2024 | $15.87 | $16.40 | $14.40 | $15.78 | 122,894,755 |
April 2024 | $16.49 | $16.55 | $15.51 | $15.83 | 65,320,110 |
March 2024 | $16.74 | $17.14 | $16.34 | $16.44 | 65,261,505 |
February 2024 | $18.73 | $18.92 | $16.22 | $16.39 | 109,804,295 |
January 2024 | $17.86 | $19.27 | $17.33 | $18.67 | 77,888,530 |
December 2023 | $16.31 | $18.13 | $16.17 | $18.09 | 85,461,925 |
November 2023 | $16.11 | $16.98 | $15.43 | $16.42 | 101,425,475 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
