Skip to main content

Sony Group Corp ADR (NY: SONY )

79.63 -1.49 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 124.09 125.06 123.79 124.68 278,808 +0.47(+0.38%)
Dec 30, 2021 124.53 124.96 124.05 124.20 235,371 -0.76(-0.61%)
Dec 29, 2021 125.27 125.40 124.58 124.96 262,723 -0.78(-0.62%)
Dec 28, 2021 126.26 126.55 125.55 125.74 421,484 +0.27(+0.21%)
Dec 27, 2021 123.38 125.66 123.04 125.48 555,756 +3.30(+2.70%)
Dec 23, 2021 122.06 122.58 121.43 122.17 521,535 +0.75(+0.62%)
Dec 22, 2021 119.85 121.90 119.85 121.42 675,773 +2.52(+2.12%)
Dec 21, 2021 118.17 119.54 117.38 118.91 848,058 +1.58(+1.34%)
Dec 20, 2021 117.02 117.87 116.14 117.33 519,709 -2.15(-1.80%)
Dec 17, 2021 119.75 120.97 119.26 119.48 619,148 -1.06(-0.88%)
Dec 16, 2021 121.95 122.32 119.92 120.54 791,204 -1.62(-1.32%)
Dec 15, 2021 120.72 122.31 119.59 122.16 830,372 +3.20(+2.69%)
Dec 14, 2021 118.96 119.38 117.85 118.97 353,350 +0.02(+0.02%)
Dec 13, 2021 120.85 121.15 118.90 118.95 495,197 -2.63(-2.17%)
Dec 10, 2021 121.13 121.67 120.55 121.58 407,378 +0.40(+0.33%)
Dec 09, 2021 122.36 122.93 120.87 121.18 580,470 -3.05(-2.45%)
Dec 08, 2021 123.55 124.28 122.64 124.22 356,193 +1.16(+0.95%)
Dec 07, 2021 121.62 123.49 120.83 123.06 632,057 +3.71(+3.11%)
Dec 06, 2021 118.44 119.64 117.93 119.35 417,302 +0.97(+0.82%)
Dec 03, 2021 119.82 120.11 116.88 118.38 662,819 -0.14(-0.12%)
Dec 02, 2021 117.30 119.39 116.39 118.52 645,470 +0.78(+0.66%)
Dec 01, 2021 121.58 121.97 117.64 117.74 888,217 -2.45(-2.04%)
Nov 30, 2021 120.67 121.33 120.38 120.19 652,710 +0.40(+0.34%)
Nov 29, 2021 120.16 120.47 119.35 119.78 414,996 +0.17(+0.14%)
Nov 26, 2021 119.65 120.32 119.05 119.62 344,972 -0.94(-0.78%)
Nov 24, 2021 119.78 120.67 118.72 120.55 450,165 +0.43(+0.36%)
Nov 23, 2021 120.31 121.04 118.59 120.12 761,474 -0.61(-0.51%)
Nov 22, 2021 123.51 123.51 120.67 120.73 475,777 -2.80(-2.27%)
Nov 19, 2021 123.63 124.05 123.17 123.53 356,647 +0.08(+0.06%)
Nov 18, 2021 123.64 123.59 122.32 123.45 603,021 +0.92(+0.75%)
Nov 17, 2021 122.58 122.90 121.91 122.54 320,271 -0.84(-0.68%)
Nov 16, 2021 122.70 123.72 122.52 123.38 504,913 +2.10(+1.73%)
Nov 15, 2021 121.82 122.26 121.10 121.27 313,524 +0.05(+0.04%)
Nov 12, 2021 120.60 121.51 120.23 121.22 465,307 +1.87(+1.57%)
Nov 11, 2021 120.42 120.43 119.17 119.35 430,229 -0.44(-0.37%)
Nov 10, 2021 120.18 119.80 810,087 -1.01(-0.83%)
Nov 09, 2021 122.08 122.08 120.06 120.80 531,166 -0.87(-0.71%)
Nov 08, 2021 122.93 122.93 121.66 121.67 428,581 +0.13(+0.11%)
Nov 05, 2021 122.30 122.36 121.08 121.54 609,320 +0.56(+0.47%)
Nov 04, 2021 121.23 121.56 120.33 120.98 599,207 -0.48(-0.40%)
Nov 03, 2021 121.32 121.58 120.34 121.46 458,732 -0.18(-0.15%)
Nov 02, 2021 120.34 121.72 119.72 121.64 814,226 +2.05(+1.72%)
Nov 01, 2021 118.36 119.75 119.16 119.59 1,145,821 +5.38(+4.71%)
Oct 29, 2021 114.30 114.61 113.19 114.21 776,144 -2.47(-2.11%)
Oct 28, 2021 114.00 117.31 113.89 116.68 875,850 +4.99(+4.47%)
Oct 27, 2021 113.31 113.83 111.60 111.69 595,048 -3.25(-2.83%)
Oct 26, 2021 115.41 114.94 642,040 +1.21(+1.07%)
Oct 25, 2021 112.97 114.40 112.61 113.73 729,084 +2.30(+2.06%)
Oct 22, 2021 110.78 111.50 110.13 111.43 472,019 +0.69(+0.62%)
Oct 21, 2021 109.67 110.83 109.51 110.74 675,510 -0.19(-0.17%)
Oct 20, 2021 111.15 111.86 110.83 110.93 374,160 -0.03(-0.03%)
Oct 19, 2021 110.66 111.11 110.26 110.96 559,387 +0.33(+0.30%)
Oct 18, 2021 109.22 110.65 108.99 110.62 669,020 -0.34(-0.31%)
Oct 15, 2021 110.97 111.42 110.60 110.97 584,435 +0.86(+0.78%)
Oct 14, 2021 109.13 110.23 109.13 110.11 556,904 +2.10(+1.95%)
Oct 13, 2021 107.96 108.46 107.76 108.01 379,850 +0.54(+0.51%)
Oct 12, 2021 107.51 107.83 106.82 107.47 560,849 -0.20(-0.18%)
Oct 11, 2021 107.42 109.49 107.42 107.66 778,221 +1.64(+1.54%)
Oct 08, 2021 106.03 107.02 105.43 106.03 661,140 +1.39(+1.33%)
Oct 07, 2021 104.66 105.35 104.06 104.63 524,082 +0.51(+0.49%)
Oct 06, 2021 103.57 104.41 102.67 104.12 719,728 -1.14(-1.08%)
Oct 05, 2021 105.41 106.10 104.90 105.26 520,272 -0.26(-0.24%)
Oct 04, 2021 106.64 106.86 104.85 105.51 899,597 -2.51(-2.32%)
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.