Skip to main content

Sony Group Corp ADR (NY: SONY )

82.22 -1.88 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 94.29 94.60 94.00 94.38 303,475 +0.04(+0.04%)
Dec 28, 2023 93.67 94.53 93.60 94.34 446,423 +0.64(+0.68%)
Dec 27, 2023 93.31 93.74 93.15 93.70 587,336 +0.54(+0.58%)
Dec 26, 2023 91.93 93.34 91.91 93.16 662,189 +1.33(+1.44%)
Dec 22, 2023 91.45 92.00 91.21 91.84 533,719 -0.62(-0.67%)
Dec 21, 2023 91.78 92.58 91.04 92.45 754,342 +2.67(+2.98%)
Dec 20, 2023 91.61 91.70 89.78 89.78 786,507 -1.53(-1.68%)
Dec 19, 2023 91.36 92.35 91.15 91.32 1,038,795 -0.59(-0.64%)
Dec 18, 2023 91.27 92.10 91.12 91.91 871,395 -0.48(-0.52%)
Dec 15, 2023 92.94 93.39 92.32 92.38 704,893 +0.27(+0.29%)
Dec 14, 2023 91.00 92.25 90.84 92.11 1,344,167 +0.63(+0.69%)
Dec 13, 2023 90.28 91.56 89.49 91.49 1,507,066 +1.40(+1.55%)
Dec 12, 2023 89.11 90.24 88.90 90.09 691,306 +1.06(+1.19%)
Dec 11, 2023 89.00 89.35 88.82 89.03 718,679 +0.03(+0.03%)
Dec 08, 2023 88.08 89.18 88.08 89.00 650,024 +0.79(+0.89%)
Dec 07, 2023 87.69 88.33 87.08 88.22 863,050 +0.11(+0.12%)
Dec 06, 2023 88.71 89.25 88.11 88.11 2,183,777 +1.99(+2.31%)
Dec 05, 2023 85.60 86.40 85.58 86.11 818,960 +1.08(+1.27%)
Dec 04, 2023 84.99 85.25 84.34 85.04 1,030,578 -0.82(-0.95%)
Dec 01, 2023 85.09 86.07 85.09 85.86 650,603 +0.19(+0.22%)
Nov 30, 2023 86.32 86.37 85.49 85.67 815,304 -0.15(-0.17%)
Nov 29, 2023 86.61 86.79 85.75 85.82 608,146 -1.13(-1.30%)
Nov 28, 2023 86.41 87.32 86.12 86.94 1,173,162 +0.28(+0.32%)
Nov 27, 2023 86.02 86.83 85.88 86.66 565,418 +0.31(+0.36%)
Nov 24, 2023 85.94 86.49 85.75 86.35 391,073 -0.95(-1.08%)
Nov 22, 2023 87.09 87.70 86.78 87.30 471,469 +0.80(+0.92%)
Nov 21, 2023 87.08 87.19 86.42 86.50 541,231 -0.75(-0.86%)
Nov 20, 2023 86.69 87.33 86.48 87.25 494,652 -0.11(-0.13%)
Nov 17, 2023 87.29 87.40 86.71 87.36 430,905 +0.05(+0.06%)
Nov 16, 2023 86.40 87.34 86.27 87.31 583,934 +0.48(+0.55%)
Nov 15, 2023 87.33 87.92 86.68 86.83 1,112,913 +2.04(+2.41%)
Nov 14, 2023 84.10 85.06 84.04 84.79 649,385 +1.73(+2.09%)
Nov 13, 2023 83.29 83.32 82.23 83.05 1,112,668 -2.60(-3.04%)
Nov 10, 2023 85.08 85.99 83.59 85.66 1,895,480 +4.20(+5.15%)
Nov 09, 2023 85.34 85.34 80.50 81.46 3,522,378 -5.79(-6.64%)
Nov 08, 2023 88.35 88.57 86.94 87.25 1,380,559 -0.22(-0.25%)
Nov 07, 2023 86.71 87.75 86.58 87.47 727,366 +1.07(+1.23%)
Nov 06, 2023 86.03 87.03 86.03 86.40 1,131,930 -0.73(-0.84%)
Nov 03, 2023 87.10 87.67 87.10 87.13 937,700 +0.86(+0.99%)
Nov 02, 2023 85.37 86.50 85.37 86.27 968,593 +1.52(+1.80%)
Nov 01, 2023 84.06 84.93 83.74 84.75 819,719 +1.97(+2.38%)
Oct 31, 2023 82.55 82.99 82.28 82.78 662,397 +1.31(+1.60%)
Oct 30, 2023 80.66 81.78 80.66 81.47 1,446,133 +1.69(+2.12%)
Oct 27, 2023 80.29 80.68 79.36 79.78 690,777 -0.93(-1.15%)
Oct 26, 2023 81.30 81.55 80.28 80.70 635,119 -1.72(-2.09%)
Oct 25, 2023 83.50 83.87 82.03 82.43 740,949 -1.52(-1.80%)
Oct 24, 2023 83.44 84.05 83.40 83.94 493,296 +1.11(+1.34%)
Oct 23, 2023 82.34 83.35 81.78 82.84 336,256 -0.08(-0.10%)
Oct 20, 2023 83.43 83.68 82.91 82.92 344,549 -0.65(-0.78%)
Oct 19, 2023 83.87 84.63 83.42 83.56 436,353 -0.26(-0.31%)
Oct 18, 2023 84.84 85.01 83.70 83.82 387,089 -1.60(-1.88%)
Oct 17, 2023 84.62 86.09 84.60 85.43 426,292 +0.31(+0.36%)
Oct 16, 2023 84.51 85.19 84.23 85.12 486,960 +0.25(+0.29%)
Oct 13, 2023 85.47 85.57 84.61 84.87 562,042 -1.43(-1.65%)
Oct 12, 2023 86.46 86.98 85.87 86.29 791,938 +1.12(+1.31%)
Oct 11, 2023 85.06 85.70 85.05 85.18 622,164 +0.85(+1.00%)
Oct 10, 2023 84.01 84.90 83.84 84.33 430,552 +1.11(+1.33%)
Oct 09, 2023 82.14 83.35 82.02 83.22 323,591 +0.53(+0.64%)
Oct 06, 2023 82.03 83.07 81.52 82.70 381,509 +0.11(+0.13%)
Oct 05, 2023 82.39 82.89 81.99 82.59 502,890 +1.04(+1.27%)
Oct 04, 2023 81.15 81.66 80.48 81.55 515,612 +0.61(+0.75%)
Oct 03, 2023 81.22 81.78 80.51 80.94 495,679 -0.44(-0.54%)
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.