Skip to main content

Sony Group Corp ADR (NY: SONY )

90.49 -0.06 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.77 90.92 89.75 90.65 1,221,473 +1.34(+1.50%)
Mar 30, 2023 88.70 89.53 88.56 89.31 1,178,947 +1.44(+1.64%)
Mar 29, 2023 86.93 88.02 86.74 87.87 956,657 +2.05(+2.39%)
Mar 28, 2023 86.11 86.67 85.74 85.82 656,154 -0.82(-0.95%)
Mar 27, 2023 87.12 87.41 86.33 86.64 846,759 -0.89(-1.02%)
Mar 24, 2023 88.30 88.43 86.96 87.53 1,107,318 -0.74(-0.84%)
Mar 23, 2023 88.32 89.42 87.70 88.27 935,342 +0.83(+0.95%)
Mar 22, 2023 88.91 89.07 87.43 87.44 785,947 -1.93(-2.16%)
Mar 21, 2023 89.08 89.70 88.71 89.37 704,844 +0.95(+1.07%)
Mar 20, 2023 87.52 89.16 87.33 88.42 1,101,136 +1.90(+2.20%)
Mar 17, 2023 87.25 87.47 86.18 86.52 815,242 +0.13(+0.15%)
Mar 16, 2023 84.51 86.47 84.21 86.39 873,447 +2.65(+3.16%)
Mar 15, 2023 83.40 83.76 82.36 83.74 694,566 -1.70(-1.99%)
Mar 14, 2023 84.86 85.44 84.58 85.44 715,429 -0.12(-0.14%)
Mar 13, 2023 85.02 86.34 84.45 85.56 798,498 +0.80(+0.94%)
Mar 10, 2023 86.19 86.19 84.34 84.76 896,249 -1.80(-2.08%)
Mar 09, 2023 87.83 88.54 86.35 86.56 606,821 -1.50(-1.70%)
Mar 08, 2023 87.87 88.26 87.58 88.06 620,763 +0.80(+0.92%)
Mar 07, 2023 88.28 88.64 87.14 87.26 1,191,126 +0.73(+0.84%)
Mar 06, 2023 86.81 87.80 86.39 86.53 717,290 +0.79(+0.92%)
Mar 03, 2023 84.27 85.91 84.27 85.74 737,381 +2.40(+2.88%)
Mar 02, 2023 83.03 83.37 82.44 83.34 684,254 -0.29(-0.35%)
Mar 01, 2023 83.90 84.19 83.42 83.63 545,697 +0.05(+0.06%)
Feb 28, 2023 83.68 84.34 83.45 83.58 513,347 +0.23(+0.28%)
Feb 27, 2023 83.90 84.48 83.34 83.35 714,408 +0.64(+0.77%)
Feb 24, 2023 82.71 83.12 82.13 82.71 868,327 +0.03(+0.04%)
Feb 23, 2023 83.14 83.24 82.04 82.68 571,230 +0.20(+0.24%)
Feb 22, 2023 82.78 82.97 82.27 82.48 429,517 -0.76(-0.91%)
Feb 21, 2023 83.80 84.19 83.06 83.24 784,099 -1.82(-2.14%)
Feb 17, 2023 85.61 85.61 84.39 85.06 844,722 -2.48(-2.83%)
Feb 16, 2023 87.42 88.38 87.32 87.54 678,381 -0.88(-1.00%)
Feb 15, 2023 87.70 88.44 87.45 88.42 586,924 -0.92(-1.03%)
Feb 14, 2023 89.08 89.68 88.60 89.34 506,871 -0.30(-0.33%)
Feb 13, 2023 88.74 89.75 88.47 89.64 504,119 -0.48(-0.53%)
Feb 10, 2023 89.80 90.71 89.69 90.12 509,273 +0.00(+0.00%)
Feb 09, 2023 91.60 92.05 89.99 90.12 472,904 -0.30(-0.33%)
Feb 08, 2023 90.76 91.48 90.22 90.42 662,591 -0.95(-1.04%)
Feb 07, 2023 90.49 91.76 90.13 91.37 923,803 +1.25(+1.39%)
Feb 06, 2023 90.86 90.87 89.52 90.12 979,776 -3.01(-3.23%)
Feb 03, 2023 93.57 94.75 93.02 93.13 1,055,447 -0.67(-0.71%)
Feb 02, 2023 92.00 95.23 91.82 93.80 1,613,717 +4.25(+4.75%)
Feb 01, 2023 88.89 90.11 88.28 89.55 963,558 +0.09(+0.10%)
Jan 31, 2023 88.90 89.72 88.87 89.46 788,824 +0.13(+0.15%)
Jan 30, 2023 89.29 89.87 89.03 89.33 703,028 -1.28(-1.41%)
Jan 27, 2023 89.48 91.00 89.33 90.61 853,925 +1.48(+1.66%)
Jan 26, 2023 88.90 89.17 88.10 89.13 602,911 -0.42(-0.47%)
Jan 25, 2023 88.96 89.69 88.73 89.55 575,659 +0.24(+0.27%)
Jan 24, 2023 89.99 99.90 77.71 89.31 693,105 +0.40(+0.45%)
Jan 23, 2023 88.13 89.19 88.00 88.91 608,773 -0.38(-0.43%)
Jan 20, 2023 88.40 89.34 88.14 89.29 541,089 +1.32(+1.50%)
Jan 19, 2023 88.28 88.79 87.56 87.97 848,580 +1.29(+1.49%)
Jan 18, 2023 88.00 88.29 86.61 86.68 708,001 -0.08(-0.09%)
Jan 17, 2023 86.28 87.72 86.28 86.76 890,728 +1.01(+1.18%)
Jan 13, 2023 84.19 85.92 84.16 85.75 994,466 -0.32(-0.37%)
Jan 12, 2023 84.65 86.15 84.34 86.07 1,112,575 +1.78(+2.11%)
Jan 11, 2023 83.93 84.50 83.79 84.29 720,596 +2.21(+2.69%)
Jan 10, 2023 81.44 82.16 81.11 82.08 795,437 -0.54(-0.65%)
Jan 09, 2023 81.68 83.34 81.63 82.62 913,852 +1.23(+1.51%)
Jan 06, 2023 79.23 81.64 79.10 81.39 896,688 +3.89(+5.02%)
Jan 05, 2023 77.78 78.11 77.31 77.50 540,354 -0.30(-0.39%)
Jan 04, 2023 77.99 78.39 77.49 77.80 594,081 +1.15(+1.50%)
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.