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 (%)
Jul 31, 2023 93.81 94.36 93.38 93.60 644,865 +0.13(+0.14%)
Jul 28, 2023 93.77 94.17 93.40 93.47 680,262 -0.29(-0.31%)
Jul 27, 2023 94.70 95.19 93.59 93.76 686,158 +0.02(+0.02%)
Jul 26, 2023 93.39 94.07 93.20 93.74 374,814 +0.05(+0.05%)
Jul 25, 2023 93.03 93.79 92.80 93.69 437,369 +0.03(+0.03%)
Jul 24, 2023 93.39 93.92 93.25 93.66 386,259 +0.27(+0.29%)
Jul 21, 2023 93.82 93.96 93.28 93.39 425,775 +0.14(+0.15%)
Jul 20, 2023 93.29 93.86 93.18 93.25 650,802 -1.32(-1.40%)
Jul 19, 2023 94.76 95.00 94.13 94.57 539,136 -0.53(-0.56%)
Jul 18, 2023 94.86 95.42 94.58 95.10 967,208 +1.53(+1.64%)
Jul 17, 2023 92.53 94.29 92.37 93.57 769,867 +1.18(+1.28%)
Jul 14, 2023 93.22 93.22 92.33 92.39 915,738 -1.42(-1.51%)
Jul 13, 2023 93.66 94.13 93.38 93.81 1,503,413 +2.57(+2.82%)
Jul 12, 2023 89.65 92.53 89.65 91.24 2,308,709 +1.60(+1.78%)
Jul 11, 2023 89.92 90.40 89.29 89.64 1,362,104 -1.09(-1.20%)
Jul 10, 2023 90.40 90.87 90.40 90.73 672,313 -0.31(-0.34%)
Jul 07, 2023 90.64 91.86 90.64 91.04 726,085 +0.55(+0.61%)
Jul 06, 2023 90.66 90.84 89.84 90.49 759,763 -0.94(-1.03%)
Jul 05, 2023 91.43 91.77 91.13 91.43 835,290 -0.12(-0.13%)
Jul 03, 2023 91.54 92.09 91.34 91.55 759,687 +1.51(+1.68%)
Jun 30, 2023 90.05 90.79 90.00 90.04 939,414 +0.08(+0.09%)
Jun 29, 2023 90.11 90.30 89.58 89.96 664,698 -1.33(-1.46%)
Jun 28, 2023 90.70 91.55 90.56 91.29 807,885 +1.22(+1.35%)
Jun 27, 2023 89.80 90.38 89.24 90.07 1,313,696 -0.30(-0.33%)
Jun 26, 2023 90.63 91.16 90.19 90.37 694,693 -0.77(-0.84%)
Jun 23, 2023 91.24 91.49 90.80 91.14 1,150,114 -2.68(-2.86%)
Jun 22, 2023 93.59 94.07 93.30 93.82 701,933 -0.86(-0.91%)
Jun 21, 2023 95.09 95.43 94.27 94.68 559,635 -1.63(-1.69%)
Jun 20, 2023 97.00 97.01 96.21 96.31 509,214 -1.26(-1.29%)
Jun 16, 2023 98.48 98.66 97.46 97.57 778,098 -2.10(-2.11%)
Jun 15, 2023 98.79 99.75 98.55 99.67 590,268 +7.23(+7.82%)
May 08, 2023 92.27 92.50 91.80 92.44 1,057,956 -1.42(-1.51%)
May 05, 2023 93.01 94.08 92.82 93.86 666,658 +1.19(+1.28%)
May 04, 2023 92.74 93.40 92.49 92.67 546,084 -0.14(-0.15%)
May 03, 2023 91.63 93.18 91.51 92.81 747,023 +1.45(+1.59%)
May 02, 2023 91.14 91.40 90.13 91.36 790,031 -0.83(-0.90%)
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.