Skip to main content

Sony Group Corp ADR (NY: SONY )

84.54 +0.46 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 114.68 114.99 113.56 114.59 773,580 -2.47(-2.11%)
Oct 28, 2021 114.37 117.70 114.27 117.06 872,957 +5.01(+4.47%)
Oct 27, 2021 113.69 114.20 111.97 112.06 593,082 -3.27(-2.83%)
Oct 26, 2021 115.79 115.32 639,919 +1.22(+1.07%)
Oct 25, 2021 113.34 114.78 112.99 114.11 726,675 +2.31(+2.06%)
Oct 22, 2021 111.15 111.87 110.49 111.80 470,459 +0.69(+0.62%)
Oct 21, 2021 110.04 111.20 109.88 111.11 673,278 -0.19(-0.17%)
Oct 20, 2021 111.52 112.22 111.20 111.30 372,924 -0.03(-0.03%)
Oct 19, 2021 111.03 111.48 110.62 111.33 557,539 +0.34(+0.30%)
Oct 18, 2021 109.58 111.01 109.36 110.99 666,810 -0.35(-0.31%)
Oct 15, 2021 111.33 111.79 110.97 111.33 582,504 +0.86(+0.78%)
Oct 14, 2021 109.49 110.59 109.49 110.47 555,065 +2.11(+1.95%)
Oct 13, 2021 108.32 108.82 108.12 108.37 378,595 +0.55(+0.51%)
Oct 12, 2021 107.87 108.19 107.18 107.82 558,996 -0.20(-0.18%)
Oct 11, 2021 107.77 109.85 107.77 108.02 775,650 +1.64(+1.54%)
Oct 08, 2021 106.39 107.38 105.78 106.38 658,956 +1.40(+1.33%)
Oct 07, 2021 105.01 105.70 104.41 104.98 522,351 +0.52(+0.49%)
Oct 06, 2021 103.91 104.75 103.01 104.47 717,350 -1.14(-1.08%)
Oct 05, 2021 105.76 106.45 105.25 105.61 518,553 -0.26(-0.24%)
Oct 04, 2021 106.99 107.22 105.20 105.86 896,625 -2.51(-2.32%)
Oct 01, 2021 108.83 109.15 107.35 108.38 627,291 -1.06(-0.97%)
Sep 30, 2021 110.34 110.84 109.00 109.43 495,365 -0.89(-0.81%)
Sep 29, 2021 111.62 111.98 110.09 110.33 680,023 -1.99(-1.77%)
Sep 28, 2021 113.82 114.22 111.82 112.31 912,749 -2.49(-2.17%)
Sep 27, 2021 115.60 116.05 114.50 114.80 639,137 -1.32(-1.14%)
Sep 24, 2021 115.39 116.38 114.76 116.13 874,999 +2.08(+1.83%)
Sep 23, 2021 113.64 114.45 113.64 114.04 561,263 +0.88(+0.78%)
Sep 22, 2021 111.89 113.75 111.67 113.16 842,994 +2.17(+1.96%)
Sep 21, 2021 111.08 111.48 110.24 110.99 974,858 +3.80(+3.55%)
Sep 20, 2021 107.53 108.00 106.08 107.19 726,187 -2.11(-1.93%)
Sep 17, 2021 109.89 110.31 108.92 109.30 392,642 -1.57(-1.42%)
Sep 16, 2021 110.28 110.94 109.66 110.87 412,884 +0.59(+0.54%)
Sep 15, 2021 109.54 110.36 109.00 110.28 444,177 +0.41(+0.37%)
Sep 14, 2021 110.22 110.47 109.44 109.88 546,192 +0.17(+0.15%)
Sep 13, 2021 110.32 110.32 108.71 109.71 524,076 +0.78(+0.72%)
Sep 10, 2021 109.42 110.43 108.86 108.93 513,759 +0.37(+0.34%)
Sep 09, 2021 108.04 109.52 108.02 108.56 663,551 +2.08(+1.96%)
Sep 08, 2021 106.91 107.19 105.67 106.48 404,323 -0.51(-0.48%)
Sep 07, 2021 106.88 107.44 106.24 106.99 516,493 +0.11(+0.10%)
Sep 03, 2021 106.11 106.92 105.31 106.88 704,843 +2.79(+2.68%)
Sep 02, 2021 103.74 104.62 103.74 104.09 355,868 +0.63(+0.61%)
Sep 01, 2021 102.69 103.98 102.53 103.46 557,054 +1.30(+1.28%)
Aug 31, 2021 101.66 102.58 101.46 102.15 386,218 +0.99(+0.98%)
Aug 30, 2021 101.45 101.50 101.06 101.17 397,195 -0.78(-0.77%)
Aug 27, 2021 101.31 102.22 100.91 101.95 408,256 +1.58(+1.57%)
Aug 26, 2021 101.82 101.82 100.19 100.37 592,055 -3.65(-3.51%)
Aug 25, 2021 102.89 104.07 102.81 104.02 413,583 +1.22(+1.19%)
Aug 24, 2021 101.70 103.22 101.24 102.80 641,463 +2.76(+2.75%)
Aug 23, 2021 98.64 100.18 98.36 100.04 548,021 +3.63(+3.77%)
Aug 20, 2021 95.58 96.61 95.58 96.41 425,584 +1.02(+1.07%)
Aug 19, 2021 95.26 95.77 94.41 95.39 548,434 -1.68(-1.73%)
Aug 18, 2021 97.92 98.11 97.07 97.07 366,338 -0.17(-0.17%)
Aug 17, 2021 97.44 98.01 96.80 97.24 784,254 -1.75(-1.77%)
Aug 16, 2021 98.72 99.65 98.16 98.98 798,936 -1.67(-1.66%)
Aug 13, 2021 99.79 100.93 99.36 100.65 498,743 +1.72(+1.74%)
Aug 12, 2021 98.94 99.22 97.51 98.94 597,960 -1.54(-1.53%)
Aug 11, 2021 99.81 100.58 99.53 100.48 457,904 +0.87(+0.87%)
Aug 10, 2021 99.92 100.22 99.01 99.61 517,706 -1.73(-1.71%)
Aug 09, 2021 101.34 101.45 100.78 101.33 391,853 +0.01(+0.01%)
Aug 06, 2021 102.17 102.85 101.24 101.33 418,601 -0.22(-0.21%)
Aug 05, 2021 102.66 102.68 100.82 101.54 424,115 +0.57(+0.57%)
Aug 04, 2021 101.25 102.53 100.46 100.97 625,217 -1.40(-1.37%)
Aug 03, 2021 103.27 103.58 101.36 102.37 742,894 -0.71(-0.69%)
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.