The closing price for Sony (SONY) in 2022 was $14.66, on December 30, 2022. It was down 38.3% for the year. The latest price is $24.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $14.52 | $14.67 | $14.50 | $14.66 | 2,068,495 |
December 29 2022 | $14.55 | $14.76 | $14.55 | $14.74 | 2,872,790 |
December 28 2022 | $14.61 | $14.65 | $14.38 | $14.39 | 3,195,940 |
December 27 2022 | $14.65 | $14.66 | $14.49 | $14.52 | 3,520,805 |
December 23 2022 | $14.78 | $14.84 | $14.64 | $14.79 | 3,089,865 |
December 22 2022 | $14.81 | $14.81 | $14.64 | $14.75 | 3,421,665 |
December 21 2022 | $14.89 | $14.93 | $14.80 | $14.88 | 3,137,870 |
December 20 2022 | $14.89 | $15.05 | $14.85 | $14.89 | 3,929,580 |
December 19 2022 | $15.05 | $15.11 | $14.87 | $14.93 | 4,972,320 |
December 16 2022 | $14.99 | $15.16 | $14.96 | $15.06 | 3,093,660 |
December 15 2022 | $15.45 | $15.50 | $15.08 | $15.12 | 3,127,830 |
December 14 2022 | $15.80 | $15.88 | $15.49 | $15.61 | 3,288,750 |
December 13 2022 | $15.82 | $15.96 | $15.48 | $15.57 | 3,884,945 |
December 12 2022 | $15.38 | $15.41 | $15.28 | $15.41 | 4,470,090 |
December 09 2022 | $15.28 | $15.56 | $15.28 | $15.45 | 5,080,155 |
December 08 2022 | $15.07 | $15.26 | $14.97 | $15.22 | 5,174,870 |
December 07 2022 | $15.21 | $15.26 | $15.12 | $15.19 | 2,403,825 |
December 06 2022 | $15.55 | $15.55 | $15.17 | $15.27 | 3,592,835 |
December 05 2022 | $15.72 | $15.87 | $15.64 | $15.68 | 5,242,965 |
December 02 2022 | $15.91 | $15.97 | $15.74 | $15.91 | 3,531,765 |
December 01 2022 | $15.93 | $16.18 | $15.93 | $16.13 | 4,138,800 |
November 30 2022 | $15.59 | $15.97 | $15.43 | $15.96 | 4,689,020 |
November 29 2022 | $15.72 | $15.91 | $15.72 | $15.80 | 3,752,605 |
November 28 2022 | $16.01 | $16.18 | $15.76 | $15.79 | 5,601,755 |
November 25 2022 | $15.91 | $16.10 | $15.91 | $15.93 | 2,084,310 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
