Skip to main content

Sony Group Corp ADR (NY: SONY )

83.99 -0.07 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 84.33 84.57 83.69 83.99 777,387 -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%)
Apr 01, 2024 86.00 86.34 85.79 86.17 398,022 +0.43(+0.50%)
Mar 28, 2024 86.19 85.95 85.73 85.74 661,050 -0.80(-0.92%)
Mar 27, 2024 86.90 86.90 86.16 86.54 655,285 -0.18(-0.21%)
Mar 26, 2024 86.60 87.12 86.45 86.72 568,626 +0.76(+0.88%)
Mar 25, 2024 86.26 86.47 85.73 85.96 723,306 -2.66(-3.00%)
Mar 22, 2024 88.74 88.84 88.36 88.62 299,137 -0.10(-0.11%)
Mar 21, 2024 88.90 89.58 88.64 88.72 600,633 -0.90(-1.00%)
Mar 20, 2024 88.75 89.74 88.35 89.62 583,092 +0.62(+0.70%)
Mar 19, 2024 89.00 89.20 88.55 89.00 640,245 -0.03(-0.03%)
Mar 18, 2024 88.89 89.52 88.89 89.03 881,986 +1.65(+1.89%)
Mar 15, 2024 87.35 87.67 87.12 87.38 560,645 +0.28(+0.32%)
Mar 14, 2024 87.98 88.22 86.81 87.10 648,044 -0.74(-0.84%)
Mar 13, 2024 87.81 88.16 87.58 87.84 442,572 +0.09(+0.10%)
Mar 12, 2024 87.46 88.22 87.07 87.75 480,315 +0.99(+1.14%)
Mar 11, 2024 86.49 86.93 86.33 86.76 553,927 -0.45(-0.52%)
Mar 08, 2024 87.65 88.00 87.00 87.21 663,456 +0.31(+0.36%)
Mar 07, 2024 87.21 87.33 86.79 86.90 1,088,253 +0.13(+0.15%)
Mar 06, 2024 86.76 87.10 86.39 86.77 735,531 +1.11(+1.30%)
Mar 05, 2024 86.12 86.51 85.56 85.66 534,943 -0.82(-0.95%)
Mar 04, 2024 86.63 86.93 86.16 86.48 560,236 -1.54(-1.75%)
Mar 01, 2024 87.62 88.45 87.27 88.02 1,166,471 +2.21(+2.58%)
Feb 29, 2024 86.21 86.50 85.62 85.81 1,142,414 +0.65(+0.76%)
Feb 28, 2024 85.32 85.48 84.89 85.16 577,494 -0.63(-0.73%)
Feb 27, 2024 86.18 86.24 85.27 85.79 875,804 -0.28(-0.33%)
Feb 26, 2024 86.56 86.59 85.93 86.07 1,652,086 -1.84(-2.09%)
Feb 23, 2024 88.31 88.57 87.67 87.91 1,202,526 -0.41(-0.46%)
Feb 22, 2024 88.25 89.03 87.86 88.32 1,721,306 +1.43(+1.65%)
Feb 21, 2024 87.86 87.90 86.76 86.89 1,159,141 -0.96(-1.09%)
Feb 20, 2024 88.27 88.58 87.60 87.85 912,828 -0.99(-1.11%)
Feb 16, 2024 90.18 90.25 88.69 88.84 1,433,672 -3.15(-3.42%)
Feb 15, 2024 91.25 92.18 90.88 91.99 1,462,255 +0.24(+0.26%)
Feb 14, 2024 95.18 95.42 89.35 91.75 3,329,868 -4.11(-4.29%)
Feb 13, 2024 96.95 97.20 95.42 95.86 1,106,432 -0.30(-0.31%)
Feb 12, 2024 96.23 97.52 95.89 96.16 980,510 +0.16(+0.17%)
Feb 09, 2024 95.91 96.29 95.60 96.00 889,684 -0.40(-0.41%)
Feb 08, 2024 96.17 96.47 95.47 96.40 626,532 -0.86(-0.88%)
Feb 07, 2024 97.26 97.67 96.96 97.26 587,749 +0.30(+0.31%)
Feb 06, 2024 96.41 96.98 96.13 96.96 751,360 -0.63(-0.65%)
Feb 05, 2024 97.40 97.76 96.89 97.59 514,039 -0.97(-0.98%)
Feb 02, 2024 97.91 98.76 97.80 98.56 405,812 -0.33(-0.33%)
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.