Sony Group Corp ADR (NY: SONY )

84.56 -0.44 (-0.52%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 84.82 85.09 84.23 85.00 779,573 -0.64(-0.75%)
Jun 10, 2024 85.00 85.82 84.83 85.64 485,906 +0.19(+0.22%)
Jun 07, 2024 85.91 86.02 85.39 85.45 447,674 -1.78(-2.04%)
Jun 06, 2024 86.65 87.49 86.65 87.23 635,507 +0.59(+0.68%)
Jun 05, 2024 86.39 86.71 85.87 86.64 620,207 +0.61(+0.71%)
Jun 04, 2024 85.35 86.11 84.94 86.03 1,131,092 +2.43(+2.91%)
Jun 03, 2024 83.13 83.90 83.00 83.60 816,883 +1.26(+1.53%)
May 31, 2024 81.75 82.38 81.47 82.34 968,344 +1.55(+1.92%)
May 30, 2024 80.48 81.26 80.15 80.79 1,018,956 +2.34(+2.98%)
May 29, 2024 78.99 79.37 78.34 78.45 758,564 -1.42(-1.78%)
May 28, 2024 80.54 80.77 79.77 79.87 539,161 -0.42(-0.52%)
May 24, 2024 80.18 80.78 80.15 80.29 740,132 -0.51(-0.63%)
May 23, 2024 81.92 81.92 80.71 80.80 635,945 -0.46(-0.57%)
May 22, 2024 81.73 81.81 81.18 81.26 596,872 -0.74(-0.90%)
May 21, 2024 82.81 82.81 81.97 82.00 888,536 -1.59(-1.90%)
May 20, 2024 83.75 84.00 83.50 83.59 779,560 -0.16(-0.19%)
May 17, 2024 84.07 84.26 83.50 83.75 768,643 +0.36(+0.43%)
May 16, 2024 83.90 84.39 83.31 83.39 1,035,550 -0.09(-0.11%)
May 15, 2024 82.70 83.52 82.61 83.48 2,010,637 +2.25(+2.77%)
May 14, 2024 79.10 81.85 79.00 81.23 3,437,558 +5.08(+6.67%)
May 13, 2024 76.55 76.89 75.97 76.15 1,517,243 +0.78(+1.03%)
May 10, 2024 75.88 75.93 75.11 75.37 2,115,148 -2.10(-2.71%)
May 09, 2024 76.85 77.50 76.63 77.47 1,656,969 -0.88(-1.12%)
May 08, 2024 78.26 78.85 77.66 78.35 1,715,737 -3.30(-4.04%)
May 07, 2024 82.24 82.33 81.59 81.65 946,010 -3.19(-3.76%)
May 06, 2024 85.01 85.13 84.50 84.84 744,768 +0.30(+0.35%)
May 03, 2024 85.25 85.56 84.20 84.54 631,246 +0.46(+0.55%)
May 02, 2024 84.04 84.63 83.44 84.08 657,144 +1.19(+1.44%)
May 01, 2024 82.81 83.86 82.53 82.89 393,908 +0.32(+0.39%)
Apr 30, 2024 82.89 83.14 82.49 82.57 464,326 -0.42(-0.51%)
Apr 29, 2024 82.87 83.13 82.49 82.99 708,549 +0.66(+0.80%)
Apr 26, 2024 81.79 82.43 81.71 82.33 440,632 -0.11(-0.13%)
Apr 25, 2024 81.28 82.48 81.14 82.44 553,012 -0.27(-0.33%)
Apr 24, 2024 82.54 83.11 82.22 82.71 644,730 +0.90(+1.10%)
Apr 23, 2024 81.15 81.90 81.03 81.81 807,289 +0.25(+0.31%)
Apr 22, 2024 81.24 81.73 80.89 81.56 611,185 +0.26(+0.32%)
Apr 19, 2024 81.51 82.16 81.19 81.30 597,787 -0.58(-0.71%)
Apr 18, 2024 82.07 82.57 81.85 81.88 447,011 +0.30(+0.37%)
Apr 17, 2024 82.28 82.28 81.36 81.58 580,056 -1.39(-1.68%)
Apr 16, 2024 83.50 83.63 82.90 82.97 853,208 +0.67(+0.81%)
Apr 15, 2024 83.55 83.67 82.12 82.30 791,373 -1.69(-2.01%)
Apr 12, 2024 84.33 84.57 83.69 83.99 777,403 -0.07(-0.08%)
Apr 11, 2024 84.25 84.31 83.42 84.06 382,348 -0.07(-0.08%)
Apr 10, 2024 84.12 84.42 83.83 84.13 438,790 -0.51(-0.60%)
Apr 09, 2024 84.87 85.13 84.22 84.64 513,595 +0.32(+0.38%)
Apr 08, 2024 84.59 84.76 84.12 84.32 551,238 -0.50(-0.59%)
Apr 05, 2024 84.50 85.20 84.29 84.82 411,298 +0.27(+0.32%)
Apr 04, 2024 86.09 86.10 84.52 84.55 607,249 -1.22(-1.42%)
Apr 03, 2024 85.43 86.19 85.41 85.77 939,909 +0.44(+0.52%)
Apr 02, 2024 85.50 85.50 84.67 85.33 540,975 -0.84(-0.97%)
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.