The closing price for Sony (SONY) in 2000 was $7.65, on December 29, 2000. It was down 51% for the year. The latest price is $18.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $7.55 | $7.68 | $7.44 | $7.65 | 2,341,000 |
December 28 2000 | $7.58 | $7.66 | $7.50 | $7.65 | 1,618,000 |
December 27 2000 | $7.54 | $7.66 | $7.51 | $7.64 | 1,363,500 |
December 26 2000 | $7.65 | $7.73 | $7.50 | $7.64 | 1,076,500 |
December 22 2000 | $7.69 | $7.69 | $7.54 | $7.65 | 1,581,000 |
December 21 2000 | $7.38 | $7.73 | $7.38 | $7.66 | 2,695,500 |
December 20 2000 | $7.83 | $7.84 | $7.60 | $7.69 | 2,355,500 |
December 19 2000 | $8.09 | $8.22 | $8.04 | $8.06 | 1,559,500 |
December 18 2000 | $8.28 | $8.31 | $8.12 | $8.15 | 712,500 |
December 15 2000 | $8.30 | $8.30 | $8.05 | $8.15 | 1,389,000 |
December 14 2000 | $8.68 | $8.68 | $8.33 | $8.40 | 1,453,000 |
December 13 2000 | $8.83 | $8.86 | $8.67 | $8.70 | 1,289,000 |
December 12 2000 | $8.81 | $8.85 | $8.75 | $8.83 | 920,500 |
December 11 2000 | $8.97 | $9.02 | $8.88 | $8.99 | 1,262,500 |
December 08 2000 | $8.69 | $8.74 | $8.55 | $8.66 | 1,388,500 |
December 07 2000 | $8.50 | $8.65 | $8.50 | $8.61 | 903,000 |
December 06 2000 | $8.67 | $8.78 | $8.51 | $8.55 | 2,948,000 |
December 05 2000 | $8.37 | $8.86 | $8.35 | $8.83 | 3,678,000 |
December 04 2000 | $8.35 | $8.47 | $8.35 | $8.42 | 2,463,000 |
December 01 2000 | $8.26 | $8.33 | $8.15 | $8.21 | 2,459,000 |
November 30 2000 | $8.28 | $8.29 | $8.07 | $8.20 | 1,901,000 |
November 29 2000 | $8.55 | $8.58 | $8.41 | $8.50 | 2,768,000 |
November 28 2000 | $8.81 | $8.97 | $8.73 | $8.76 | 2,170,000 |
November 27 2000 | $9.03 | $9.03 | $8.83 | $8.86 | 3,549,500 |
November 24 2000 | $8.24 | $8.48 | $8.23 | $8.34 | 1,395,000 |
Daily pricing data for Sony dates back to 3/17/1980, and may be incomplete.
