The closing price for Sony (SONY) in 2017 was $8.07, on December 29, 2017. It was up 62.8% for the year. The latest price is $24.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $8.13 | $8.13 | $8.07 | $8.07 | 2,178,335 |
December 28 2017 | $8.13 | $8.16 | $8.11 | $8.13 | 2,707,375 |
December 27 2017 | $8.12 | $8.13 | $8.09 | $8.13 | 1,932,645 |
December 26 2017 | $8.14 | $8.16 | $8.10 | $8.12 | 2,921,285 |
December 22 2017 | $8.21 | $8.22 | $8.16 | $8.20 | 2,266,855 |
December 21 2017 | $8.18 | $8.20 | $8.14 | $8.15 | 3,210,320 |
December 20 2017 | $8.15 | $8.15 | $8.06 | $8.09 | 2,239,740 |
December 19 2017 | $8.16 | $8.18 | $8.12 | $8.14 | 3,742,500 |
December 18 2017 | $8.24 | $8.26 | $8.20 | $8.21 | 5,215,235 |
December 15 2017 | $8.03 | $8.08 | $8.00 | $8.05 | 3,690,520 |
December 14 2017 | $8.02 | $8.03 | $7.98 | $7.98 | 2,590,240 |
December 13 2017 | $8.01 | $8.03 | $8.00 | $8.02 | 3,671,465 |
December 12 2017 | $7.99 | $8.03 | $7.97 | $8.01 | 4,566,795 |
December 11 2017 | $8.02 | $8.06 | $8.01 | $8.06 | 4,753,635 |
December 08 2017 | $8.21 | $8.23 | $8.18 | $8.22 | 3,113,715 |
December 07 2017 | $8.12 | $8.23 | $8.12 | $8.21 | 4,048,080 |
December 06 2017 | $8.08 | $8.08 | $8.02 | $8.06 | 4,856,715 |
December 05 2017 | $8.22 | $8.30 | $8.21 | $8.24 | 2,775,490 |
December 04 2017 | $8.30 | $8.32 | $8.21 | $8.22 | 4,964,125 |
December 01 2017 | $8.23 | $8.25 | $8.14 | $8.18 | 10,966,245 |
November 30 2017 | $8.41 | $8.41 | $8.35 | $8.40 | 5,571,725 |
November 29 2017 | $8.62 | $8.63 | $8.48 | $8.51 | 4,368,815 |
November 28 2017 | $8.62 | $8.67 | $8.60 | $8.67 | 3,308,160 |
November 27 2017 | $8.67 | $8.68 | $8.59 | $8.62 | 4,039,605 |
November 24 2017 | $8.58 | $8.62 | $8.56 | $8.60 | 2,011,870 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
