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

Sony Group Corp (OP: SNEJF )

84.32 -0.63 (-0.74%)
Streaming Delayed Price Updated: 2:36 PM 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, 2019 60.83 60.85 60.83 60.85 104,000 -0.95(-1.54%)
Oct 30, 2019 60.15 61.80 60.07 61.80 23,907 +1.47(+2.44%)
Oct 29, 2019 57.94 60.34 57.94 60.33 1,130 +1.79(+3.06%)
Oct 28, 2019 58.54 58.54 58.54 3 +0.00(+0.00%)
Oct 24, 2019 58.54 58.54 58.54 0 -1.05(-1.77%)
Oct 23, 2019 59.59 59.59 59.59 11 +0.00(+0.00%)
Oct 21, 2019 59.59 59.59 59.59 0 -0.33(-0.56%)
Oct 18, 2019 59.92 59.92 59.92 19,004 +0.00(+0.00%)
Oct 17, 2019 59.91 59.92 59.91 59.92 20,000 +1.20(+2.05%)
Oct 16, 2019 58.73 58.73 58.72 58.72 83,000 +0.40(+0.69%)
Oct 15, 2019 58.32 58.32 58.32 2 +0.00(+0.00%)
Oct 14, 2019 58.32 58.32 58.32 50 +0.00(+0.00%)
Oct 11, 2019 58.32 58.32 58.32 58.32 100 +0.92(+1.59%)
Oct 10, 2019 57.40 57.40 57.40 3 +0.00(+0.00%)
Oct 09, 2019 57.12 57.12 57.40 16,765 +0.28(+0.49%)
Oct 08, 2019 58.39 58.39 57.12 17,000 -1.27(-2.17%)
Oct 07, 2019 58.39 58.39 58.39 1 +0.00(+0.00%)
Oct 04, 2019 58.10 58.39 58.10 58.39 30,200 +0.49(+0.84%)
Oct 03, 2019 56.61 56.61 57.90 11,000 +1.29(+2.29%)
Oct 02, 2019 57.02 57.02 56.61 56.61 66,105 -2.25(-3.82%)
Oct 01, 2019 58.84 58.88 58.84 58.86 38,403 +0.10(+0.17%)
Sep 30, 2019 59.49 59.49 58.76 29,075 -0.73(-1.23%)
Sep 27, 2019 59.49 59.49 59.49 59.49 100 -0.20(-0.34%)
Sep 25, 2019 59.69 59.69 59.69 0 +0.62(+1.05%)
Sep 24, 2019 59.07 59.07 59.07 10 +0.00(+0.00%)
Sep 23, 2019 59.07 59.07 59.07 59.07 115 -0.09(-0.15%)
Sep 20, 2019 59.16 59.16 59.16 1 +0.00(+0.00%)
Sep 18, 2019 59.16 59.16 59.16 0 -0.47(-0.79%)
Sep 17, 2019 59.61 59.63 59.61 59.63 386,408 -0.86(-1.43%)
Sep 16, 2019 60.49 60.49 60.49 4 +0.00(+0.00%)
Sep 13, 2019 61.08 61.08 60.46 60.49 36,200 +1.45(+2.46%)
Sep 12, 2019 59.04 59.04 59.04 86 +0.00(+0.00%)
Sep 11, 2019 59.04 59.04 59.04 59.04 16,104 -0.61(-1.02%)
Sep 10, 2019 59.65 59.65 59.65 16 +0.00(+0.00%)
Sep 09, 2019 59.65 59.65 59.65 24 +0.00(+0.00%)
Sep 06, 2019 59.65 59.65 59.65 7 +0.00(+0.00%)
Sep 05, 2019 60.09 60.09 59.53 59.65 15,806 +3.78(+6.76%)
Sep 04, 2019 55.87 55.87 55.87 44 +0.00(+0.00%)
Sep 03, 2019 55.87 55.87 55.87 23 +0.00(+0.00%)
Aug 30, 2019 55.87 55.87 55.87 61 +0.00(+0.00%)
Aug 29, 2019 55.68 55.68 55.87 545 +0.19(+0.34%)
Aug 28, 2019 55.68 55.68 55.68 55.68 20,188 +0.41(+0.74%)
Aug 27, 2019 55.27 55.27 55.27 13 +0.00(+0.00%)
Aug 26, 2019 55.27 55.27 55.27 55.27 40,015 +0.18(+0.32%)
Aug 23, 2019 54.82 54.82 55.09 1,006 +0.27(+0.50%)
Aug 22, 2019 56.21 56.21 54.82 54.82 763 -1.90(-3.35%)
Aug 21, 2019 56.70 56.72 56.70 56.72 10,001 +1.42(+2.57%)
Aug 20, 2019 55.30 55.30 55.30 1 +0.00(+0.00%)
Aug 19, 2019 55.91 56.12 55.30 55.30 106,406 -0.70(-1.25%)
Aug 16, 2019 55.73 56.00 55.73 56.00 2,000 +2.04(+3.78%)
Aug 15, 2019 53.96 53.96 53.96 53.96 609 -1.63(-2.93%)
Aug 14, 2019 54.98 55.59 54.98 55.59 12,209 +0.09(+0.16%)
Aug 13, 2019 55.50 55.50 55.50 55.50 14,428 -0.25(-0.45%)
Aug 12, 2019 55.71 55.75 55.71 55.75 12,002 -0.19(-0.34%)
Aug 09, 2019 55.86 55.94 55.86 55.94 6,000 +0.63(+1.14%)
Aug 08, 2019 55.44 56.00 55.31 55.31 24,695 -0.99(-1.76%)
Aug 07, 2019 55.13 56.30 55.13 56.30 110,625 +3.02(+5.67%)
Aug 06, 2019 53.28 53.28 53.28 45 +0.00(+0.00%)
Aug 05, 2019 53.28 54.40 53.28 53.28 20,481 -2.86(-5.09%)
Aug 01, 2019 56.14 56.14 56.14 0 -1.03(-1.80%)
Jul 31, 2019 56.37 57.17 56.37 57.17 234 +0.43(+0.76%)
Jul 30, 2019 55.41 57.20 55.41 56.74 43,308 +2.09(+3.82%)
Jul 29, 2019 54.43 54.68 54.40 54.65 990 -0.05(-0.08%)
Jul 26, 2019 54.70 54.70 54.70 39 +0.00(+0.00%)
Jul 25, 2019 54.59 54.70 54.59 54.70 11,069 -0.33(-0.59%)
Jul 24, 2019 55.02 55.02 55.02 55.02 668 +0.72(+1.32%)
Jul 23, 2019 54.30 54.30 54.30 54.30 16,043 +0.91(+1.71%)
Jul 22, 2019 53.39 53.39 53.39 53.39 200,301 -0.31(-0.58%)
Jul 18, 2019 53.70 53.70 53.70 0 -0.55(-1.01%)
Jul 17, 2019 54.40 54.41 54.25 54.25 20,705 +0.42(+0.78%)
Jul 16, 2019 53.83 53.83 53.83 53.83 143 -2.17(-3.88%)
Jul 15, 2019 56.00 56.00 56.00 56.00 102 +1.17(+2.14%)
Jul 12, 2019 54.83 54.83 54.83 13 +0.00(+0.00%)
Jul 11, 2019 54.83 54.83 54.83 400,003 +0.00(+0.00%)
Jul 10, 2019 54.98 54.98 54.83 65,987 -0.15(-0.28%)
Jul 09, 2019 54.98 54.98 54.98 54.98 243,408 -0.35(-0.63%)
Jul 08, 2019 55.33 55.33 55.33 55.33 250,070 +0.40(+0.73%)
Jul 05, 2019 54.93 54.93 54.93 54.93 400 +0.63(+1.16%)
Jul 03, 2019 54.30 54.30 54.30 54.30 25,100 +0.63(+1.17%)
Jul 02, 2019 54.33 54.33 53.67 53.67 202 -0.50(-0.92%)
Jul 01, 2019 53.25 54.17 53.24 54.17 416 +2.27(+4.37%)
Jun 28, 2019 51.90 51.90 51.90 51.90 25,100 -0.09(-0.17%)
Jun 27, 2019 51.99 51.99 51.99 51.99 631 -1.01(-1.91%)
Jun 25, 2019 53.00 53.00 53.00 0 +0.72(+1.38%)
Jun 24, 2019 52.28 52.28 52.28 17 +0.00(+0.00%)
Jun 21, 2019 52.28 52.28 52.28 1 +0.00(+0.00%)
Jun 20, 2019 52.28 52.28 52.28 156,072 +0.00(+0.00%)
Jun 19, 2019 52.28 52.28 52.28 285,004 +0.00(+0.00%)
Jun 18, 2019 52.81 52.81 52.11 52.28 121,614 +0.13(+0.24%)
Jun 17, 2019 51.46 52.36 51.46 52.15 21,123 +0.67(+1.30%)
Jun 14, 2019 51.38 51.48 51.38 51.48 133,100 +1.98(+4.01%)
Jun 11, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Jun 10, 2019 49.55 49.55 49.50 49.50 532 +1.43(+2.97%)
Jun 07, 2019 48.50 48.50 48.07 48.07 20,200 +0.02(+0.04%)
Jun 06, 2019 48.05 48.05 48.05 54 +0.00(+0.00%)
Jun 05, 2019 48.05 48.05 48.05 48.05 355 +0.45(+0.95%)
Jun 04, 2019 47.60 47.60 47.60 47.60 328 -0.32(-0.67%)
Jun 03, 2019 47.97 47.97 47.92 47.92 39,203 +0.57(+1.20%)
May 31, 2019 47.41 48.00 47.35 47.35 800 -1.61(-3.29%)
May 30, 2019 48.96 48.96 48.96 3 +0.00(+0.00%)
May 29, 2019 48.96 48.96 48.96 9 +0.00(+0.00%)
May 28, 2019 49.30 49.32 48.96 48.96 1,308 +0.71(+1.47%)
May 24, 2019 48.25 48.25 48.25 26 +0.00(+0.00%)
May 23, 2019 48.76 48.89 48.25 48.25 13,761 -2.06(-4.09%)
May 22, 2019 50.09 50.31 50.09 50.31 20,776 -0.60(-1.19%)
May 21, 2019 50.98 51.03 50.91 50.91 227,193 -1.24(-2.38%)
May 20, 2019 52.72 52.72 52.16 52.16 56,001 -0.59(-1.13%)
May 17, 2019 54.37 54.37 52.75 52.75 600 +0.76(+1.46%)
May 16, 2019 50.53 51.99 50.53 51.99 36,311 +2.64(+5.35%)
May 15, 2019 49.32 49.35 49.32 49.35 14,010 +0.55(+1.13%)
May 14, 2019 48.80 48.80 48.80 44 +0.00(+0.00%)
May 13, 2019 48.80 48.80 48.80 18 +0.00(+0.00%)
May 10, 2019 48.80 48.80 48.80 14 +0.00(+0.00%)
May 09, 2019 48.80 48.80 48.80 187,594 +0.00(+0.00%)
May 08, 2019 48.28 48.28 48.80 33,001 +0.52(+1.08%)
May 07, 2019 49.10 49.10 48.28 48.28 53,953 -0.42(-0.86%)
May 06, 2019 48.70 48.70 48.70 2,066 +0.00(+0.00%)
May 03, 2019 48.71 48.71 48.70 48.70 500 -2.62(-5.11%)
May 02, 2019 51.32 51.32 51.32 50 +0.00(+0.00%)
May 01, 2019 51.24 51.32 51.24 51.32 760 +0.76(+1.50%)
Apr 30, 2019 50.56 50.56 50.56 50.56 362 +0.79(+1.59%)
Apr 29, 2019 49.05 50.69 49.05 49.77 1,834 -0.42(-0.84%)
Apr 26, 2019 49.09 50.50 49.00 50.19 2,400 +3.55(+7.62%)
Apr 25, 2019 46.48 46.48 46.64 15,008 +0.16(+0.35%)
Apr 24, 2019 46.48 46.48 46.48 46.48 10,030 -1.43(-3.00%)
Apr 23, 2019 47.91 47.91 47.91 53 +0.00(+0.00%)
Apr 22, 2019 47.86 47.91 47.86 47.91 213 +0.31(+0.65%)
Apr 18, 2019 47.60 47.60 47.60 47.60 100 -0.21(-0.44%)
Apr 17, 2019 47.80 47.81 47.80 47.81 10,046 -0.09(-0.19%)
Apr 16, 2019 47.88 47.90 47.88 47.90 64,149 +0.50(+1.05%)
Apr 15, 2019 47.40 47.40 47.40 47.40 85,490 +0.90(+1.94%)
Apr 12, 2019 46.50 46.50 46.50 5 +0.00(+0.00%)
Apr 11, 2019 46.50 46.50 46.50 46.50 226 +0.66(+1.44%)
Apr 10, 2019 45.84 45.84 45.84 45.84 123 -0.29(-0.63%)
Apr 09, 2019 46.89 46.89 46.13 46.13 760 -0.28(-0.60%)
Apr 08, 2019 43.00 46.41 43.00 46.41 652,625 +3.21(+7.43%)
Apr 05, 2019 43.19 43.20 43.19 43.20 14,000 +1.26(+3.00%)
Apr 04, 2019 42.40 42.40 41.94 17,001 -0.46(-1.08%)
Apr 03, 2019 42.00 42.40 42.00 42.40 733 -0.28(-0.66%)
Apr 02, 2019 42.17 42.68 42.17 42.68 22,601 +1.57(+3.82%)
Apr 01, 2019 41.11 41.11 41.11 79 +0.00(+0.00%)
Mar 29, 2019 41.11 41.11 41.11 53 +0.00(+0.00%)
Mar 28, 2019 41.11 41.11 41.11 41.11 1,500 -2.01(-4.66%)
Mar 27, 2019 43.12 43.12 43.12 11 +0.00(+0.00%)
Mar 26, 2019 43.12 43.12 43.12 43.12 68,000 +0.25(+0.59%)
Mar 25, 2019 41.17 42.87 41.17 42.87 1,127 -0.73(-1.67%)
Mar 22, 2019 43.60 43.60 43.60 43.60 40,200 +0.00(+0.00%)
Mar 21, 2019 43.60 43.60 43.60 72 +0.00(+0.00%)
Mar 20, 2019 43.66 43.77 43.43 43.60 69,292 -1.93(-4.24%)
Mar 19, 2019 46.00 46.00 45.53 22,856 -0.47(-1.03%)
Mar 18, 2019 46.01 46.01 46.00 46.00 352,555 -0.99(-2.10%)
Mar 15, 2019 46.29 46.99 46.12 46.99 60,500 +0.11(+0.23%)
Mar 14, 2019 46.05 46.88 46.05 46.88 8,150 +0.95(+2.07%)
Mar 13, 2019 46.55 46.56 45.93 45.93 18,136 +0.50(+1.10%)
Mar 12, 2019 46.32 46.33 45.43 45.43 304,923 -0.66(-1.44%)
Mar 11, 2019 45.55 46.09 45.55 46.09 100,202 -0.95(-2.03%)
Mar 07, 2019 47.05 47.05 47.05 0 -0.25(-0.53%)
Mar 06, 2019 47.30 47.30 47.30 43 +0.00(+0.00%)
Mar 05, 2019 47.37 47.37 47.30 301 -0.07(-0.15%)
Mar 04, 2019 47.36 47.37 47.36 47.37 30,000 -1.01(-2.09%)
Mar 01, 2019 48.38 48.38 48.38 25 +0.00(+0.00%)
Feb 27, 2019 48.38 48.38 48.38 0 +1.59(+3.40%)
Feb 26, 2019 46.79 46.79 46.79 393 +0.00(+0.00%)
Feb 25, 2019 46.79 46.79 46.79 27,710 +0.00(+0.00%)
Feb 22, 2019 47.80 48.15 46.79 46.79 28,200 -2.08(-4.26%)
Feb 21, 2019 48.87 48.87 48.87 48.87 37,202 +0.94(+1.96%)
Feb 20, 2019 46.50 47.93 46.50 47.93 302,539 +1.48(+3.19%)
Feb 19, 2019 47.14 47.14 46.45 46.45 106,160 +0.55(+1.20%)
Feb 15, 2019 45.85 45.90 45.60 45.90 117,300 +1.21(+2.72%)
Feb 13, 2019 44.69 44.69 44.69 0 +0.30(+0.66%)
Feb 12, 2019 44.24 44.39 44.24 44.39 24,005 -0.18(-0.40%)
Feb 11, 2019 44.00 44.57 44.00 44.57 36,462 -0.20(-0.45%)
Feb 08, 2019 44.77 44.77 44.77 44.77 1,900 +0.39(+0.87%)
Feb 07, 2019 44.38 44.38 44.38 6 +0.00(+0.00%)
Feb 06, 2019 45.85 45.85 44.38 53,655 -1.47(-3.20%)
Feb 05, 2019 46.20 46.20 45.79 45.85 100,810 -0.27(-0.60%)
Feb 04, 2019 46.62 46.62 44.95 46.12 83,448 -1.33(-2.79%)
Feb 01, 2019 48.80 48.80 45.50 47.45 276,300 -2.51(-5.02%)
Jan 31, 2019 49.93 49.96 49.93 49.96 70,400 +0.75(+1.52%)
Jan 30, 2019 49.88 49.88 49.21 40,000 -0.67(-1.34%)
Jan 29, 2019 49.88 49.88 49.88 50,002 +0.00(+0.00%)
Jan 28, 2019 49.88 49.88 49.88 52 +0.00(+0.00%)
Jan 25, 2019 49.88 49.88 49.88 50 +0.00(+0.00%)
Jan 24, 2019 49.88 49.88 49.88 120 +0.00(+0.00%)
Jan 22, 2019 49.88 49.88 49.88 0 +0.00(+0.00%)
Jan 18, 2019 49.88 49.88 49.86 49.88 26,000 +1.87(+3.90%)
Jan 17, 2019 48.01 48.01 48.01 48.01 101,397 -1.61(-3.24%)
Jan 16, 2019 49.75 49.75 49.62 49.62 51,248 -0.39(-0.77%)
Jan 15, 2019 48.58 48.58 50.01 30,300 +1.43(+2.94%)
Jan 14, 2019 48.56 48.58 48.56 48.58 20,204 -0.80(-1.63%)
Jan 11, 2019 49.38 49.38 49.38 30 +0.00(+0.00%)
Jan 10, 2019 49.38 49.38 49.38 49.38 100 -0.55(-1.10%)
Jan 09, 2019 49.93 49.93 49.93 50 +0.00(+0.00%)
Jan 08, 2019 49.67 49.93 49.67 49.93 308,466 -0.07(-0.14%)
Jan 07, 2019 50.00 50.00 50.00 50.00 30,355 +1.55(+3.20%)
Jan 04, 2019 48.45 48.45 48.45 48.45 30,900 +0.25(+0.52%)
Jan 03, 2019 48.20 48.20 48.20 20,612 +0.00(+0.00%)
Jan 02, 2019 48.20 48.20 48.20 34 +0.00(+0.00%)
Dec 31, 2018 48.20 48.20 48.20 33 +0.00(+0.00%)
Dec 28, 2018 48.20 48.20 48.20 24,020 +0.00(+0.00%)
Dec 27, 2018 48.20 48.20 48.20 23 +0.00(+0.00%)
Dec 26, 2018 48.20 48.20 48.20 48.20 100 +2.30(+5.01%)
Dec 24, 2018 45.90 45.90 45.90 45.90 500 -1.30(-2.74%)
Dec 21, 2018 47.20 47.20 47.20 47.20 500 -4.45(-8.63%)
Dec 19, 2018 51.65 51.65 51.65 0 +0.00(+0.00%)
Dec 17, 2018 51.65 51.65 51.65 0 +0.31(+0.60%)
Dec 14, 2018 51.34 51.34 51.34 51.34 35,100 -1.43(-2.71%)
Dec 13, 2018 52.80 52.80 52.77 52.77 10,045 +1.43(+2.79%)
Dec 12, 2018 51.34 51.34 51.34 221 +0.00(+0.00%)
Dec 11, 2018 51.72 51.72 51.20 51.34 766,500 +0.18(+0.35%)
Dec 10, 2018 50.42 51.16 50.42 51.16 66,079 -0.78(-1.50%)
Dec 07, 2018 51.94 51.94 51.94 3 +0.00(+0.00%)
Dec 06, 2018 51.94 51.94 51.94 111 +0.00(+0.00%)
Dec 04, 2018 51.94 51.94 51.94 51.94 62,600 +0.06(+0.13%)
Dec 03, 2018 51.88 51.88 51.88 4 +0.00(+0.00%)
Nov 30, 2018 51.88 51.88 51.88 92 +0.00(+0.00%)
Nov 29, 2018 51.85 51.88 51.85 51.88 12,003 +0.51(+0.99%)
Nov 28, 2018 51.37 51.37 51.37 19 +0.00(+0.00%)
Nov 27, 2018 51.37 51.37 51.37 51.37 4,700 +1.78(+3.58%)
Nov 26, 2018 49.59 49.59 49.59 108 +0.00(+0.00%)
Nov 20, 2018 49.59 49.59 49.59 0 -2.01(-3.90%)
Nov 19, 2018 51.60 51.60 51.60 18,508 +0.00(+0.00%)
Nov 15, 2018 51.60 51.60 51.60 0 +0.00(+0.00%)
Nov 14, 2018 51.60 51.60 51.60 60 +0.00(+0.00%)
Nov 13, 2018 51.60 51.60 51.60 51.60 26,002 -0.17(-0.33%)
Nov 12, 2018 51.77 51.77 51.77 51.77 36,502 -2.37(-4.37%)
Nov 09, 2018 55.06 55.06 54.14 22,000 -0.92(-1.68%)
Nov 08, 2018 55.06 55.06 55.06 0 +0.00(+0.00%)
Nov 07, 2018 54.49 55.09 54.49 55.06 29,601 +1.28(+2.37%)
Nov 06, 2018 53.78 53.78 53.78 53.78 187 -0.28(-0.51%)
Nov 05, 2018 54.06 54.06 54.06 54.06 178 +0.34(+0.64%)
Nov 02, 2018 53.72 53.72 53.72 53.72 14,000 -1.53(-2.76%)
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.