SONY(SONY)
SONY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $22.15 | $22.28 | $22.10 | $22.18 | 1.06M |
| 5/20/2026 | $22.78 | $22.83 | $22.47 | $22.82 | 4.49M |
| 5/19/2026 | $23.18 | $23.28 | $22.74 | $22.76 | 8.03M |
| 5/18/2026 | $22.72 | $22.87 | $22.55 | $22.71 | 6.99M |
| 5/15/2026 | $22.51 | $22.67 | $22.29 | $22.31 | 8.11M |
| 5/14/2026 | $22.14 | $22.21 | $22.01 | $22.12 | 8.15M |
| 5/13/2026 | $22.96 | $22.98 | $22.63 | $22.79 | 12.79M |
| 5/12/2026 | $21.88 | $22.29 | $21.82 | $22.16 | 12.74M |
| 5/11/2026 | $21.51 | $21.63 | $21.19 | $21.29 | 16.23M |
| 5/8/2026 | $20.27 | $20.87 | $20.06 | $20.15 | 13.26M |
| 5/7/2026 | $20.25 | $20.25 | $19.83 | $19.89 | 8.65M |
| 5/6/2026 | $20.54 | $20.82 | $20.36 | $20.73 | 10.93M |
| 5/5/2026 | $19.78 | $20.28 | $19.67 | $20.12 | 10.17M |
| 5/4/2026 | $19.89 | $19.98 | $19.63 | $19.64 | 5.10M |
| 5/1/2026 | $19.91 | $20.04 | $19.78 | $19.78 | 5.05M |
| 4/30/2026 | $19.73 | $20.18 | $19.63 | $20.09 | 7.33M |
| 4/29/2026 | $19.96 | $20.02 | $19.73 | $19.78 | 9.34M |
| 4/28/2026 | $20.21 | $20.23 | $19.87 | $19.97 | 5.39M |
| 4/27/2026 | $20.11 | $20.34 | $20.03 | $20.14 | 5.98M |
| 4/24/2026 | $20.30 | $20.31 | $20.00 | $20.28 | 7.41M |
| 4/23/2026 | $20.62 | $20.70 | $20.30 | $20.49 | 4.90M |
| 4/22/2026 | $20.97 | $21.09 | $20.77 | $20.84 | 3.73M |
| 4/21/2026 | $21.15 | $21.15 | $20.77 | $20.78 | 4.28M |
| 4/20/2026 | $21.50 | $21.53 | $21.35 | $21.44 | 3.50M |
| 4/17/2026 | $21.82 | $22.05 | $21.70 | $21.70 | 3.83M |
| 4/16/2026 | $21.34 | $21.52 | $21.31 | $21.46 | 3.94M |
| 4/15/2026 | $21.01 | $21.30 | $21.01 | $21.24 | 3.75M |
| 4/14/2026 | $20.75 | $21.01 | $20.73 | $20.95 | 4.38M |
| 4/13/2026 | $20.48 | $21.06 | $20.48 | $21.05 | 6.75M |
| 4/10/2026 | $21.00 | $21.10 | $20.94 | $21.05 | 2.92M |
| 4/9/2026 | $21.22 | $21.49 | $21.10 | $21.42 | 3.00M |
| 4/8/2026 | $21.68 | $21.72 | $21.31 | $21.38 | 5.40M |
| 4/7/2026 | $20.82 | $20.90 | $20.63 | $20.88 | 4.28M |
| 4/6/2026 | $20.65 | $20.83 | $20.64 | $20.78 | 3.28M |
| 4/2/2026 | $20.69 | $21.21 | $20.63 | $21.14 | 4.24M |
| 4/1/2026 | $21.25 | $21.43 | $21.11 | $21.12 | 5.61M |
| 3/31/2026 | $20.38 | $20.73 | $20.30 | $20.70 | 5.69M |
| 3/30/2026 | $19.98 | $20.30 | $19.82 | $19.92 | 5.37M |
| 3/27/2026 | $19.86 | $20.11 | $19.74 | $19.91 | 5.67M |
| 3/26/2026 | $20.19 | $20.33 | $19.98 | $20.03 | 3.44M |
| 3/25/2026 | $20.60 | $20.79 | $20.44 | $20.54 | 4.07M |
| 3/24/2026 | $20.41 | $20.72 | $20.38 | $20.57 | 3.71M |
| 3/23/2026 | $20.66 | $20.85 | $20.57 | $20.68 | 4.94M |
| 3/20/2026 | $20.66 | $20.70 | $20.13 | $20.22 | 4.93M |
| 3/19/2026 | $20.30 | $20.72 | $20.26 | $20.62 | 4.79M |
| 3/18/2026 | $20.47 | $20.70 | $20.32 | $20.38 | 5.20M |
| 3/17/2026 | $21.20 | $21.33 | $20.89 | $20.92 | 5.74M |
| 3/16/2026 | $21.48 | $21.73 | $21.40 | $21.65 | 4.15M |
| 3/13/2026 | $21.67 | $21.77 | $21.46 | $21.49 | 4.18M |
| 3/12/2026 | $21.69 | $21.73 | $21.44 | $21.46 | 5.82M |
| 3/11/2026 | $21.64 | $21.67 | $21.39 | $21.49 | 4.80M |
| 3/10/2026 | $21.69 | $21.98 | $21.56 | $21.68 | 6.91M |
| 3/9/2026 | $21.11 | $21.68 | $21.00 | $21.62 | 6.45M |
| 3/6/2026 | $21.40 | $21.63 | $21.34 | $21.48 | 3.96M |
| 3/5/2026 | $21.56 | $21.65 | $21.20 | $21.37 | 7.90M |
| 3/4/2026 | $22.05 | $22.24 | $21.84 | $21.99 | 6.24M |
| 3/3/2026 | $20.97 | $21.65 | $20.87 | $21.58 | 12.24M |
| 3/2/2026 | $22.43 | $22.79 | $22.30 | $22.69 | 7.16M |
| 2/27/2026 | $23.04 | $23.15 | $22.84 | $23.06 | 6.08M |
| 2/26/2026 | $22.13 | $22.65 | $22.12 | $22.59 | 7.24M |
| 2/25/2026 | $21.25 | $21.46 | $21.25 | $21.41 | 5.03M |
| 2/24/2026 | $21.33 | $21.62 | $21.23 | $21.60 | 5.32M |
| 2/23/2026 | $21.80 | $21.95 | $21.58 | $21.67 | 4.78M |
| 2/20/2026 | $21.59 | $21.94 | $21.52 | $21.93 | 5.43M |