Sony Group Corp ADR (NY: SONY )

19.91 +1.64 (+8.98%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	19.50	20.66	19.50	19.91	10,575,552	+1.64(+8.98%)
Nov 07, 2024	18.20	18.34	18.12	18.27	3,668,198	+0.28(+1.56%)
Nov 06, 2024	18.00	18.02	17.83	17.99	2,957,658	-0.06(-0.33%)
Nov 05, 2024	18.00	18.10	17.90	18.05	2,271,271	+0.31(+1.75%)
Nov 04, 2024	17.75	17.85	17.72	17.74	1,724,899	+0.01(+0.06%)
Nov 01, 2024	17.68	17.84	17.62	17.73	1,581,125	+0.13(+0.74%)
Oct 31, 2024	17.82	17.82	17.56	17.60	2,136,106	-0.38(-2.11%)
Oct 30, 2024	18.07	18.11	17.96	17.98	3,012,028	+0.13(+0.73%)
Oct 29, 2024	17.76	17.88	17.70	17.85	2,698,648	+0.10(+0.56%)
Oct 28, 2024	17.71	17.79	17.68	17.75	2,568,050	+0.13(+0.74%)
Oct 25, 2024	17.55	17.68	17.54	17.62	2,607,447	-0.07(-0.40%)
Oct 24, 2024	17.60	17.74	17.59	17.69	2,544,161	+0.16(+0.91%)
Oct 23, 2024	17.50	17.64	17.42	17.53	2,839,379	-0.36(-2.01%)
Oct 22, 2024	17.90	17.94	17.84	17.89	2,630,235	-0.21(-1.16%)
Oct 21, 2024	18.14	18.17	18.02	18.10	2,361,154	-0.12(-0.66%)
Oct 18, 2024	18.11	18.24	18.08	18.22	2,534,658	-0.29(-1.57%)
Oct 17, 2024	18.60	18.62	18.43	18.51	1,661,913	-0.17(-0.91%)
Oct 16, 2024	18.70	18.70	18.61	18.68	1,884,389	+0.02(+0.11%)
Oct 15, 2024	18.81	18.85	18.60	18.66	2,118,160	-0.43(-2.25%)
Oct 14, 2024	18.90	19.16	18.87	19.09	2,080,187	+0.11(+0.58%)
Oct 11, 2024	18.74	19.05	18.74	18.98	1,725,822	+0.12(+0.64%)
Oct 10, 2024	18.91	18.94	18.71	18.86	2,078,811	-0.19(-1.00%)
Oct 09, 2024	18.83	19.23	18.71	19.05	1,987,049	+0.02(+0.12%)
Oct 08, 2024	19.08	19.09	19.01	19.03	2,017,135	-0.10(-0.54%)
Oct 07, 2024	19.12	19.28	19.07	19.13	3,341,980	+0.16(+0.85%)
Oct 04, 2024	18.86	18.99	18.85	18.97	2,291,650	+0.17(+0.90%)
Oct 03, 2024	18.80	18.92	18.75	18.80	2,311,960	-0.19(-1.00%)
Oct 02, 2024	19.05	19.05	18.78	18.99	3,713,990	-0.37(-1.91%)
Oct 01, 2024	19.38	19.48	19.21	19.36	4,919,730	+0.05(+0.24%)
Sep 30, 2024	19.38	19.40	19.21	19.31	2,265,270	+0.08(+0.43%)
Sep 27, 2024	19.53	19.67	19.22	19.23	4,185,970	-0.50(-2.52%)
Sep 26, 2024	19.53	19.75	19.48	19.73	3,541,250	+0.53(+2.75%)
Sep 25, 2024	19.16	19.24	19.14	19.20	2,203,215	+0.09(+0.47%)
Sep 24, 2024	19.24	19.24	19.06	19.11	2,138,490	+0.27(+1.43%)
Sep 23, 2024	18.64	18.86	18.59	18.84	2,087,905	+0.22(+1.20%)
Sep 20, 2024	18.79	18.79	18.58	18.62	2,927,015	-0.03(-0.15%)
Sep 19, 2024	18.55	18.71	18.52	18.65	2,949,395	+0.55(+3.03%)
Sep 18, 2024	18.13	18.30	18.00	18.10	3,752,590	-0.01(-0.07%)
Sep 17, 2024	18.29	18.30	18.03	18.11	3,563,830	-0.51(-2.75%)
Sep 16, 2024	18.67	18.76	18.54	18.62	2,478,925	-0.07(-0.35%)
Sep 13, 2024	18.69	18.75	18.64	18.69	1,741,215	-0.04(-0.19%)
Sep 12, 2024	18.62	18.74	18.57	18.72	1,897,215	-0.03(-0.16%)
Sep 11, 2024	18.59	18.77	18.46	18.75	2,442,065	+0.16(+0.85%)
Sep 10, 2024	18.40	18.68	18.35	18.60	3,472,800	+0.39(+2.12%)
Sep 09, 2024	18.18	18.28	18.11	18.21	2,552,560	+0.20(+1.11%)
Sep 06, 2024	18.43	18.50	17.95	18.01	4,864,920	-0.86(-4.57%)
Sep 05, 2024	18.86	18.93	18.80	18.87	2,429,575	-0.02(-0.11%)
Sep 04, 2024	18.90	19.03	18.79	18.89	2,760,835	-0.20(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.