The closing price for Sony (SONY) in 2009 was $4.27, on December 31, 2009. It was up 34.7% for the year. The latest price is $25.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $4.32 | $4.33 | $4.27 | $4.27 | 4,212,510 |
December 30 2009 | $4.25 | $4.31 | $4.25 | $4.31 | 2,539,145 |
December 29 2009 | $4.35 | $4.35 | $4.31 | $4.32 | 1,029,790 |
December 28 2009 | $4.33 | $4.35 | $4.32 | $4.35 | 1,775,890 |
December 24 2009 | $4.34 | $4.34 | $4.30 | $4.31 | 830,880 |
December 23 2009 | $4.34 | $4.34 | $4.28 | $4.32 | 2,903,705 |
December 22 2009 | $4.25 | $4.30 | $4.24 | $4.29 | 2,313,325 |
December 21 2009 | $4.19 | $4.25 | $4.19 | $4.21 | 3,175,905 |
December 18 2009 | $4.19 | $4.22 | $4.13 | $4.22 | 3,718,435 |
December 17 2009 | $4.27 | $4.27 | $4.20 | $4.21 | 2,912,270 |
December 16 2009 | $4.27 | $4.31 | $4.25 | $4.27 | 2,827,225 |
December 15 2009 | $4.25 | $4.28 | $4.25 | $4.27 | 3,330,005 |
December 14 2009 | $4.31 | $4.32 | $4.30 | $4.31 | 2,327,420 |
December 11 2009 | $4.25 | $4.27 | $4.22 | $4.27 | 2,942,785 |
December 10 2009 | $4.19 | $4.21 | $4.17 | $4.17 | 2,457,960 |
December 09 2009 | $4.19 | $4.19 | $4.12 | $4.19 | 3,693,445 |
December 08 2009 | $4.22 | $4.24 | $4.20 | $4.22 | 4,598,930 |
December 07 2009 | $4.21 | $4.22 | $4.18 | $4.19 | 3,368,585 |
December 04 2009 | $4.18 | $4.24 | $4.16 | $4.20 | 4,750,315 |
December 03 2009 | $4.12 | $4.19 | $4.11 | $4.12 | 6,640,150 |
December 02 2009 | $3.96 | $3.99 | $3.94 | $3.97 | 3,828,500 |
December 01 2009 | $3.99 | $4.05 | $3.98 | $4.04 | 4,278,955 |
November 30 2009 | $3.95 | $3.97 | $3.90 | $3.93 | 5,633,270 |
November 27 2009 | $3.90 | $3.98 | $3.86 | $3.93 | 2,535,125 |
November 25 2009 | $4.01 | $4.05 | $3.99 | $4.04 | 3,466,840 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
