Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sony Group Corp (OP: SNEJF )

85.38 +0.43 (+0.51%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.66 21.66 21.22 21.34 64,100 -0.94(-4.22%)
Oct 28, 2011 22.28 22.28 22.28 22.28 200 +0.58(+2.67%)
Oct 27, 2011 21.70 21.70 21.70 21.70 100,000 +1.29(+6.35%)
Oct 25, 2011 20.41 20.41 20.41 20,000 +0.07(+0.32%)
Oct 24, 2011 20.16 20.34 20.16 20.34 105,439 -0.25(-1.21%)
Oct 21, 2011 20.47 20.59 20.47 20.59 1,370 -0.04(-0.19%)
Oct 19, 2011 20.63 20.63 20.63 20.63 0 -0.14(-0.70%)
Oct 18, 2011 20.58 20.78 20.58 20.77 120,200 +0.32(+1.59%)
Oct 17, 2011 20.45 20.45 20.45 20.45 100 +0.54(+2.71%)
Oct 12, 2011 19.91 19.91 19.91 19.91 0 +0.26(+1.32%)
Oct 11, 2011 19.50 19.67 19.50 19.65 63,961 +1.03(+5.53%)
Oct 10, 2011 18.62 18.62 18.62 18.62 300 +0.25(+1.36%)
Oct 07, 2011 18.50 18.50 18.33 18.37 37,000 +0.52(+2.91%)
Oct 03, 2011 17.85 17.85 17.85 0 -1.39(-7.22%)
Sep 30, 2011 19.24 19.24 19.24 19.24 200 -0.17(-0.88%)
Sep 28, 2011 19.41 19.41 19.41 19.41 200 +0.75(+4.00%)
Sep 26, 2011 18.66 18.66 18.66 18.66 0 -0.53(-2.75%)
Sep 23, 2011 19.19 19.19 19.19 19.19 972 +0.25(+1.32%)
Sep 22, 2011 18.94 18.94 18.94 18.94 200 -1.38(-6.79%)
Sep 19, 2011 20.32 20.32 20.32 0 +0.28(+1.40%)
Sep 09, 2011 20.04 20.04 20.04 20.04 0 -0.48(-2.34%)
Sep 07, 2011 20.52 20.52 20.52 20.52 0 +0.93(+4.75%)
Sep 06, 2011 19.59 19.59 19.59 19.59 300 -2.51(-11.36%)
Aug 31, 2011 22.10 22.10 22.10 0 +2.01(+10.00%)
Aug 24, 2011 20.09 20.09 20.09 0 -2.05(-9.26%)
Aug 15, 2011 22.14 22.14 22.14 0 -0.74(-3.23%)
Aug 09, 2011 22.88 22.88 22.88 0 +0.81(+3.67%)
Aug 08, 2011 22.00 22.07 21.97 22.07 5,050 -1.56(-6.60%)
Aug 04, 2011 23.63 23.63 23.63 23.63 66,000 -1.89(-7.39%)
Aug 02, 2011 25.52 25.52 25.52 0 +0.02(+0.06%)
Aug 01, 2011 25.50 25.50 25.50 25.50 100 -0.45(-1.73%)
Jul 27, 2011 25.95 25.95 25.95 0 -0.45(-1.70%)
Jul 25, 2011 26.40 26.40 26.40 0 -0.49(-1.80%)
Jul 22, 2011 26.88 26.89 26.88 26.89 102,000 +0.12(+0.45%)
Jul 21, 2011 26.77 26.77 26.77 26.77 26,200 -0.41(-1.49%)
Jul 13, 2011 27.17 27.17 27.17 0 +0.33(+1.23%)
Jul 12, 2011 26.84 26.84 26.84 26.84 200 -0.11(-0.41%)
Jul 11, 2011 26.95 26.95 26.95 26.95 200 +1.47(+5.77%)
Jun 24, 2011 25.48 25.48 25.48 0 +1.41(+5.86%)
Jun 20, 2011 24.07 24.07 24.07 87,600 -0.63(-2.55%)
Jun 15, 2011 24.70 24.70 24.70 0 -0.70(-2.76%)
Jun 13, 2011 25.40 25.40 25.40 0 +0.35(+1.40%)
Jun 10, 2011 25.05 25.05 25.05 25.05 290 -0.41(-1.61%)
Jun 09, 2011 25.46 25.46 25.46 25.46 100 -0.08(-0.31%)
Jun 08, 2011 25.54 25.54 25.54 25.54 300 -0.02(-0.08%)
Jun 07, 2011 25.56 25.56 25.56 25.56 106 +0.06(+0.24%)
Jun 06, 2011 25.65 25.65 25.50 25.50 1,000 -1.27(-4.74%)
Jun 02, 2011 26.77 26.77 26.77 26.77 0 -0.98(-3.53%)
May 24, 2011 27.64 28.02 27.64 27.75 156,400 +1.95(+7.56%)
May 23, 2011 25.80 25.80 25.80 25.80 500 -2.33(-8.28%)
May 17, 2011 28.13 28.13 28.13 28.13 100 +0.48(+1.74%)
May 16, 2011 27.65 27.65 27.65 27.65 128 +0.04(+0.14%)
May 13, 2011 27.69 27.69 27.61 27.61 290 -0.59(-2.09%)
May 06, 2011 28.20 28.20 28.20 0 +0.10(+0.36%)
May 05, 2011 28.25 28.25 28.10 28.10 300 -0.45(-1.58%)
May 04, 2011 28.50 28.55 28.04 28.55 64,045 -0.10(-0.35%)
May 03, 2011 28.75 28.75 28.65 28.65 1,675 +0.00(+0.00%)
May 02, 2011 28.71 29.05 28.65 28.65 1,025 +0.49(+1.76%)
Apr 28, 2011 28.16 28.16 28.16 28.16 0 -1.64(-5.52%)
Apr 19, 2011 29.80 29.80 29.80 0 +0.61(+2.09%)
Apr 18, 2011 29.19 29.19 29.19 29.19 150 -0.41(-1.39%)
Apr 12, 2011 29.60 29.60 29.60 29.60 0 -0.99(-3.24%)
Apr 08, 2011 30.59 30.59 30.59 30.59 0 +0.37(+1.22%)
Apr 07, 2011 30.22 30.22 30.22 30.22 400 -0.88(-2.83%)
Apr 05, 2011 31.10 31.10 31.10 31.10 0 -0.50(-1.60%)
Apr 04, 2011 31.59 31.61 31.59 31.61 180,000 -0.25(-0.77%)
Mar 28, 2011 31.85 31.85 31.85 74,200 -0.46(-1.42%)
Mar 22, 2011 32.31 32.31 32.31 32.31 0 +1.04(+3.33%)
Mar 18, 2011 31.27 31.27 31.27 31.27 0 -0.25(-0.79%)
Mar 17, 2011 31.55 31.55 31.52 31.52 40,800 +1.27(+4.20%)
Mar 16, 2011 31.30 31.35 30.25 30.25 64,100 -1.05(-3.35%)
Mar 15, 2011 29.40 31.40 28.95 31.30 125,545 +0.05(+0.16%)
Mar 14, 2011 30.90 31.25 31.25 31.25 290 -2.30(-6.86%)
Mar 11, 2011 33.55 33.55 33.55 33.55 100 -2.53(-7.01%)
Mar 03, 2011 36.08 36.08 36.08 36.08 0 -0.02(-0.06%)
Mar 02, 2011 36.10 36.10 36.10 36.10 20,000 -0.28(-0.77%)
Mar 01, 2011 36.38 36.38 36.38 36.38 16,000 -0.21(-0.57%)
Feb 22, 2011 36.59 36.59 36.59 28,000 +0.91(+2.56%)
Feb 16, 2011 35.68 35.68 35.68 54,000 +0.93(+2.66%)
Feb 10, 2011 34.75 34.75 34.75 0 -0.29(-0.83%)
Feb 09, 2011 35.00 35.04 35.00 35.04 420 -0.56(-1.57%)
Feb 04, 2011 35.60 35.60 35.60 0 +0.18(+0.51%)
Jan 27, 2011 35.42 35.42 35.42 0 +0.57(+1.64%)
Jan 26, 2011 35.11 35.13 34.85 34.85 108,105 +0.40(+1.16%)
Jan 21, 2011 34.45 34.45 34.45 0 -1.29(-3.61%)
Jan 18, 2011 35.74 35.74 35.74 0 +0.07(+0.20%)
Jan 14, 2011 35.50 35.67 35.50 35.67 20,200 -0.23(-0.64%)
Jan 13, 2011 35.90 35.90 35.90 35.90 50,100 -0.34(-0.94%)
Jan 12, 2011 36.24 36.24 36.24 36.24 200 -0.08(-0.22%)
Jan 11, 2011 36.33 36.34 36.21 36.32 101,970 +0.17(+0.47%)
Jan 03, 2011 36.15 36.15 36.15 0 +0.23(+0.64%)
Dec 31, 2010 35.91 35.92 35.91 35.92 400 +0.22(+0.62%)
Dec 30, 2010 35.70 35.70 35.70 35.70 500 -0.05(-0.14%)
Dec 29, 2010 35.92 35.92 35.75 35.75 2,000 -0.40(-1.11%)
Dec 21, 2010 36.15 36.15 36.15 0 +1.02(+2.90%)
Dec 20, 2010 35.13 35.13 35.13 35.13 200 -0.67(-1.87%)
Dec 14, 2010 35.80 35.80 35.80 0 +0.27(+0.76%)
Dec 13, 2010 35.53 35.53 35.53 35.53 0 +0.00(+0.00%)
Dec 10, 2010 35.52 35.53 35.52 35.53 70,000 -0.66(-1.84%)
Dec 08, 2010 36.20 36.20 36.20 0 +0.09(+0.24%)
Dec 07, 2010 36.01 36.32 36.01 36.11 160,200 -0.48(-1.30%)
Dec 06, 2010 36.40 36.59 36.40 36.59 54,800 -0.02(-0.04%)
Dec 02, 2010 36.60 36.60 36.60 36.60 0 +0.39(+1.08%)
Dec 01, 2010 36.21 36.21 36.21 36.21 25,200 +1.01(+2.87%)
Nov 30, 2010 35.20 35.20 35.20 35.20 400 +0.02(+0.06%)
Nov 29, 2010 35.18 35.18 35.18 35.18 200 +0.17(+0.49%)
Nov 22, 2010 35.01 35.01 35.01 35.01 0 -0.04(-0.11%)
Nov 19, 2010 34.95 35.05 34.95 35.05 949 +0.35(+1.01%)
Nov 17, 2010 34.70 34.70 34.70 34.70 0 +1.38(+4.14%)
Nov 05, 2010 33.32 33.32 33.32 33.32 0 +0.02(+0.06%)
Nov 04, 2010 33.06 33.30 32.92 33.30 1,300 +0.60(+1.83%)
Nov 03, 2010 32.38 32.70 32.38 32.70 53,387 +0.05(+0.15%)
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.