Sony Group Corp ADR (NY: SONY )

85.94 -0.60 (-0.69%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 89.75 90.49 89.70 89.74 942,514 +0.08(+0.09%)
Jun 29, 2023 89.81 90.00 89.29 89.66 666,891 -1.33(-1.46%)
Jun 28, 2023 90.40 91.25 90.26 90.99 810,551 +1.22(+1.35%)
Jun 27, 2023 89.50 90.08 88.95 89.77 1,318,031 -0.30(-0.33%)
Jun 26, 2023 90.33 90.86 89.89 90.07 696,985 -0.77(-0.84%)
Jun 23, 2023 90.94 91.19 90.50 90.84 1,153,909 -2.67(-2.86%)
Jun 22, 2023 93.28 93.76 92.99 93.51 704,249 -0.86(-0.91%)
Jun 21, 2023 94.78 95.12 93.96 94.37 561,481 -1.62(-1.69%)
Jun 20, 2023 96.68 96.69 95.89 95.99 510,894 -1.26(-1.29%)
Jun 16, 2023 98.16 98.34 97.14 97.25 780,665 -2.09(-2.11%)
Jun 15, 2023 98.47 99.42 98.23 99.34 592,215 +7.21(+7.82%)
May 08, 2023 91.97 92.20 91.50 92.14 1,061,447 -1.42(-1.51%)
May 05, 2023 92.70 93.77 92.51 93.55 668,858 +1.19(+1.28%)
May 04, 2023 92.44 93.09 92.19 92.37 547,886 -0.14(-0.15%)
May 03, 2023 91.33 92.87 91.21 92.50 749,488 +1.45(+1.59%)
May 02, 2023 90.84 91.10 89.83 91.06 792,638 -0.83(-0.90%)
May 01, 2023 91.80 92.21 90.95 91.89 1,070,361 +2.51(+2.81%)
Apr 28, 2023 91.23 91.38 88.26 89.38 2,342,898 -5.40(-5.70%)
Apr 27, 2023 93.75 94.84 93.37 94.78 1,271,433 +1.28(+1.36%)
Apr 26, 2023 92.23 94.73 92.23 93.50 1,790,695 +3.04(+3.36%)
Apr 25, 2023 91.16 91.50 90.25 90.46 825,258 -0.80(-0.87%)
Apr 24, 2023 91.56 91.73 91.10 91.26 514,621 -0.49(-0.53%)
Apr 21, 2023 91.57 92.08 91.31 91.75 607,813 +0.67(+0.73%)
Apr 20, 2023 90.67 91.97 90.62 91.08 610,313 +0.41(+0.45%)
Apr 19, 2023 90.70 90.82 90.43 90.67 423,747 -0.34(-0.37%)
Apr 18, 2023 91.27 91.56 90.69 91.01 869,838 +0.16(+0.18%)
Apr 17, 2023 90.25 90.93 90.05 90.85 775,528 +0.29(+0.32%)
Apr 14, 2023 90.55 91.16 90.11 90.56 730,847 +0.37(+0.41%)
Apr 13, 2023 89.80 90.53 89.64 90.19 686,989 +1.05(+1.17%)
Apr 12, 2023 89.70 90.10 89.00 89.15 421,252 +0.53(+0.60%)
Apr 11, 2023 88.95 89.20 88.54 88.62 444,843 +0.40(+0.45%)
Apr 10, 2023 87.47 88.23 87.44 88.22 451,097 +0.34(+0.39%)
Apr 06, 2023 87.96 88.04 86.93 87.88 798,661 -1.48(-1.65%)
Apr 05, 2023 89.60 89.72 89.23 89.36 645,961 -1.36(-1.49%)
Apr 04, 2023 90.48 90.85 90.06 90.71 812,484 -0.32(-0.35%)
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.