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

Sony Group Corp (OP: SNEJF )

78.59 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 29, 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 (%)
Apr 30, 2012 16.35 16.35 16.35 16.35 200 +0.06(+0.37%)
Apr 27, 2012 16.20 16.29 16.20 16.29 13,500 -0.04(-0.24%)
Apr 25, 2012 16.33 16.33 16.33 0 -0.25(-1.51%)
Apr 24, 2012 16.58 16.58 16.58 16.58 558,100 -0.14(-0.84%)
Apr 23, 2012 16.72 16.72 16.72 16.72 1,000 -0.06(-0.36%)
Apr 19, 2012 16.78 16.78 16.78 0 -0.01(-0.06%)
Apr 18, 2012 16.83 16.85 16.60 16.79 57,901 -0.81(-4.60%)
Apr 17, 2012 17.59 17.60 17.59 17.60 90,000 +0.13(+0.74%)
Apr 13, 2012 17.47 17.47 17.47 0 -1.41(-7.47%)
Apr 12, 2012 18.88 18.88 18.88 18.88 200 +0.58(+3.20%)
Apr 10, 2012 18.30 18.30 18.30 0 -1.70(-8.52%)
Apr 04, 2012 20.00 20.00 20.00 0 -0.95(-4.53%)
Apr 03, 2012 20.95 20.95 20.95 20.95 100 +0.93(+4.65%)
Mar 30, 2012 20.02 20.02 20.02 0 -1.04(-4.93%)
Mar 28, 2012 21.06 21.06 21.06 0 +0.87(+4.29%)
Mar 23, 2012 20.19 20.19 20.19 0 -0.29(-1.41%)
Mar 22, 2012 20.61 20.61 20.48 20.48 398,400 -0.86(-4.03%)
Mar 20, 2012 21.34 21.34 21.34 0 -0.63(-2.87%)
Mar 16, 2012 21.97 21.97 21.97 21.97 140,000 +0.15(+0.69%)
Mar 15, 2012 21.82 21.82 21.82 21.82 5,000 +0.69(+3.27%)
Mar 13, 2012 21.13 21.13 21.13 0 +0.24(+1.15%)
Mar 12, 2012 21.08 21.08 20.82 20.89 35,147 -0.24(-1.14%)
Mar 09, 2012 21.13 21.13 21.13 21.13 200 +0.73(+3.60%)
Mar 07, 2012 20.39 20.39 20.39 250,000 +0.04(+0.17%)
Mar 06, 2012 20.36 20.36 20.36 20.36 200 -1.20(-5.57%)
Feb 29, 2012 21.56 21.56 21.56 0 -0.66(-2.97%)
Feb 28, 2012 22.15 22.22 22.15 22.22 36,500 +0.50(+2.30%)
Feb 27, 2012 21.69 21.72 21.66 21.72 19,100 -0.01(-0.02%)
Feb 24, 2012 21.72 21.73 21.70 21.73 127,140 +0.57(+2.71%)
Feb 23, 2012 21.07 21.15 21.07 21.15 60,250 +0.07(+0.34%)
Feb 22, 2012 21.00 21.08 21.00 21.08 2,000 +0.38(+1.84%)
Feb 21, 2012 20.70 20.70 20.70 20.70 500 +0.68(+3.37%)
Feb 15, 2012 20.02 20.02 20.02 0 +0.36(+1.86%)
Feb 13, 2012 19.66 19.66 19.66 0 +0.16(+0.79%)
Feb 10, 2012 19.47 19.50 19.47 19.50 20,000 -0.25(-1.24%)
Feb 09, 2012 19.75 19.75 19.75 19.75 1,000 -0.07(-0.35%)
Feb 08, 2012 19.82 19.82 19.82 19.82 100 +0.62(+3.26%)
Feb 07, 2012 19.72 19.79 19.20 19.20 91,472 -0.16(-0.80%)
Feb 06, 2012 19.35 19.35 19.35 19.35 300 +0.22(+1.15%)
Feb 03, 2012 18.70 19.15 18.70 19.13 1,026,230 +1.93(+11.22%)
Feb 02, 2012 17.03 17.41 17.03 17.20 189,700 -1.04(-5.70%)
Feb 01, 2012 18.23 18.24 18.23 18.24 30,000 +0.21(+1.16%)
Jan 30, 2012 18.03 18.03 18.03 18.03 0 -0.47(-2.54%)
Jan 27, 2012 18.50 18.50 18.50 18.50 300 -0.14(-0.75%)
Jan 26, 2012 18.60 18.65 18.60 18.64 60,000 +0.49(+2.70%)
Jan 24, 2012 18.15 18.15 18.15 18.15 0 -0.46(-2.50%)
Jan 23, 2012 18.41 18.61 18.41 18.61 64,200 +1.09(+6.25%)
Jan 20, 2012 17.52 17.52 17.52 17.52 110,400 +0.70(+4.16%)
Jan 17, 2012 16.82 16.82 16.82 0 -0.57(-3.28%)
Jan 12, 2012 17.39 17.39 17.39 0 -0.49(-2.74%)
Jan 10, 2012 17.88 17.88 17.88 0 +0.00(+0.00%)
Jan 05, 2012 17.88 17.88 17.88 0 -0.33(-1.81%)
Jan 04, 2012 18.20 18.21 18.20 18.21 259,000 +0.18(+1.00%)
Dec 30, 2011 17.17 18.04 17.17 18.03 817,220 +0.27(+1.52%)
Dec 23, 2011 17.76 17.76 17.76 17.76 100,000 +0.26(+1.50%)
Dec 21, 2011 17.50 17.50 17.46 17.50 2,800 +0.27(+1.57%)
Dec 15, 2011 17.23 17.23 17.23 17.23 0 +0.03(+0.19%)
Dec 14, 2011 17.20 17.20 17.20 17.20 36,500 -0.63(-3.55%)
Dec 12, 2011 17.83 17.83 17.83 17.83 0 -0.19(-1.05%)
Dec 09, 2011 18.02 18.02 18.02 18.02 270,000 -0.02(-0.10%)
Dec 01, 2011 18.04 18.04 18.04 0 -0.16(-0.91%)
Nov 30, 2011 18.08 18.23 17.61 18.20 188,900 +0.54(+3.07%)
Nov 29, 2011 17.88 17.88 17.66 17.66 75,400 -0.03(-0.14%)
Nov 28, 2011 17.69 17.69 17.68 17.68 40,000 +0.61(+3.57%)
Nov 25, 2011 17.07 17.07 17.07 17.07 340,000 +0.40(+2.38%)
Nov 22, 2011 16.68 16.68 16.68 16.68 0 +0.41(+2.50%)
Nov 21, 2011 16.65 16.65 16.27 16.27 31,100 -0.75(-4.38%)
Nov 18, 2011 17.02 17.02 17.01 17.01 365,000 +0.33(+1.99%)
Nov 17, 2011 16.68 16.68 16.68 16.68 30,000 -0.78(-4.47%)
Nov 15, 2011 17.46 17.46 17.46 0 -0.25(-1.41%)
Nov 11, 2011 17.71 17.71 17.71 0 +0.61(+3.57%)
Nov 10, 2011 17.10 17.11 17.10 17.10 58,000 -0.27(-1.55%)
Nov 08, 2011 17.37 17.37 17.37 0 -0.52(-2.91%)
Nov 07, 2011 17.87 17.89 17.86 17.89 30,100 +0.09(+0.53%)
Nov 04, 2011 17.95 17.95 17.80 17.80 179,779 -0.33(-1.82%)
Nov 03, 2011 18.45 18.45 18.12 18.12 60,400 -1.57(-7.95%)
Nov 01, 2011 19.69 19.69 19.69 0 -1.65(-7.73%)
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%)
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.