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 (%)
Apr 28, 2017 34.12 34.12 34.12 34.12 1,010 +0.57(+1.70%)
Apr 27, 2017 33.55 33.55 33.55 33.55 20,700 -0.32(-0.93%)
Apr 25, 2017 33.87 33.87 33.87 29,100 +0.11(+0.33%)
Apr 24, 2017 33.95 33.95 33.76 33.76 161,706 -0.02(-0.07%)
Apr 21, 2017 33.78 33.78 33.78 33.78 100 +1.06(+3.26%)
Apr 20, 2017 32.74 32.74 32.72 32.72 121,900 +0.53(+1.65%)
Apr 19, 2017 32.19 32.19 32.19 32.19 58,000 +0.65(+2.05%)
Apr 18, 2017 31.54 31.54 31.54 31.54 16,300 -0.15(-0.49%)
Apr 17, 2017 31.62 31.69 31.62 31.69 765 +0.34(+1.10%)
Apr 12, 2017 31.35 31.35 31.35 0 -0.56(-1.75%)
Apr 11, 2017 31.91 31.91 31.91 31.91 100 -0.34(-1.05%)
Apr 06, 2017 32.25 32.25 32.25 0 -0.93(-2.80%)
Apr 05, 2017 33.18 33.18 33.18 33.18 8,100 +0.05(+0.15%)
Apr 04, 2017 33.13 33.13 33.13 33.13 400 -0.64(-1.91%)
Mar 31, 2017 33.77 33.77 33.77 30,001 +0.23(+0.70%)
Mar 30, 2017 33.54 33.54 33.54 33.54 143,000 +0.33(+0.99%)
Mar 29, 2017 33.21 33.21 33.21 33.21 31,000 +1.14(+3.55%)
Mar 27, 2017 32.07 32.07 32.07 0 +0.36(+1.12%)
Mar 23, 2017 31.71 31.71 31.71 4 -0.29(-0.92%)
Mar 22, 2017 32.01 32.01 32.01 32.01 100 -0.08(-0.25%)
Mar 17, 2017 32.09 32.09 32.09 0 +0.71(+2.26%)
Mar 15, 2017 31.38 31.38 31.38 50 -0.12(-0.38%)
Mar 14, 2017 31.50 31.50 31.50 31.50 301 -0.41(-1.28%)
Mar 13, 2017 31.68 31.91 31.68 31.91 148,800 +0.17(+0.53%)
Mar 10, 2017 31.70 31.74 31.70 31.74 127,800 +1.04(+3.39%)
Mar 08, 2017 30.70 30.70 30.70 17 -0.12(-0.39%)
Mar 07, 2017 30.82 30.82 30.82 30.82 309 -0.99(-3.11%)
Mar 03, 2017 31.81 31.81 31.81 47 +0.52(+1.66%)
Mar 02, 2017 31.48 31.48 31.29 31.29 2,101 -0.28(-0.89%)
Mar 01, 2017 31.40 31.57 31.40 31.57 2,395 +0.73(+2.36%)
Feb 24, 2017 30.84 30.84 30.84 0 -0.13(-0.41%)
Feb 21, 2017 30.97 30.97 30.97 0 -0.49(-1.56%)
Feb 15, 2017 31.46 31.46 31.46 0 -0.22(-0.70%)
Feb 13, 2017 31.68 31.68 31.68 10,000 -0.03(-0.10%)
Feb 09, 2017 31.72 31.72 31.72 0 -0.16(-0.50%)
Feb 08, 2017 31.88 31.88 31.88 31.88 30,000 -0.07(-0.20%)
Feb 06, 2017 31.94 31.94 31.94 12,000 +0.29(+0.92%)
Feb 03, 2017 31.75 31.76 31.65 31.65 107,000 -0.40(-1.25%)
Feb 02, 2017 30.20 32.05 30.20 32.05 101,205 +1.83(+6.06%)
Jan 31, 2017 30.22 30.22 30.22 49,700 -0.31(-1.02%)
Jan 27, 2017 30.53 30.53 30.53 191,000 -0.61(-1.96%)
Jan 26, 2017 31.14 31.14 31.14 31.14 20,200 +1.14(+3.80%)
Jan 20, 2017 30.00 30.00 30.00 0 +0.69(+2.35%)
Jan 19, 2017 29.31 29.31 29.31 29.31 192 -1.62(-5.24%)
Jan 17, 2017 30.93 30.93 30.93 0 -0.11(-0.34%)
Jan 13, 2017 31.04 31.04 31.04 0 +1.57(+5.31%)
Jan 10, 2017 29.47 29.47 29.47 0 +0.95(+3.33%)
Jan 06, 2017 28.52 28.52 28.52 20 +0.02(+0.09%)
Jan 04, 2017 28.50 28.50 28.50 0 +0.30(+1.05%)
Jan 03, 2017 28.19 28.22 28.19 28.20 592 +0.39(+1.40%)
Dec 30, 2016 27.81 27.81 27.81 0 -0.50(-1.77%)
Dec 22, 2016 28.31 28.31 28.31 2 -0.16(-0.56%)
Dec 16, 2016 28.47 28.47 28.47 0 +1.56(+5.80%)
Dec 07, 2016 26.91 26.91 26.91 0 -1.18(-4.20%)
Dec 06, 2016 28.09 28.09 28.09 28.09 15,000 +0.12(+0.43%)
Dec 02, 2016 27.97 27.97 27.97 1 -0.27(-0.96%)
Dec 01, 2016 28.24 28.24 28.24 28.24 300 -1.27(-4.30%)
Nov 29, 2016 29.51 29.51 29.51 0 -0.06(-0.20%)
Nov 28, 2016 29.57 29.57 29.57 29.57 16,000 -0.43(-1.43%)
Nov 23, 2016 30.00 30.00 30.00 0 -0.17(-0.57%)
Nov 22, 2016 30.10 30.17 29.58 30.17 40,007 +0.77(+2.62%)
Nov 17, 2016 29.40 29.40 29.40 0 +0.06(+0.20%)
Nov 16, 2016 29.32 29.36 29.32 29.34 94,900 -0.07(-0.24%)
Nov 15, 2016 29.62 29.62 29.41 29.41 8,550 -0.59(-1.97%)
Nov 14, 2016 30.15 30.15 30.00 30.00 75,100 -0.17(-0.56%)
Nov 11, 2016 30.16 30.17 30.16 30.17 74,000 +0.34(+1.14%)
Nov 10, 2016 29.96 29.96 29.83 29.83 200 -0.54(-1.79%)
Nov 07, 2016 30.37 30.37 30.37 0 -1.05(-3.33%)
Nov 02, 2016 31.42 31.42 31.42 0 -0.17(-0.54%)
Nov 01, 2016 31.86 31.86 31.59 31.59 210,200 +0.33(+1.06%)
Oct 31, 2016 31.77 31.77 31.24 31.26 87,100 -0.24(-0.76%)
Oct 28, 2016 31.50 31.50 31.50 31.50 20,003 -0.20(-0.63%)
Oct 25, 2016 31.70 31.70 31.70 0 -1.15(-3.50%)
Oct 17, 2016 32.85 32.85 32.85 0 +0.01(+0.02%)
Oct 14, 2016 33.32 33.34 32.84 32.84 114,000 +0.20(+0.60%)
Oct 12, 2016 32.65 32.65 32.65 10,000 +0.04(+0.12%)
Oct 10, 2016 32.61 32.61 32.61 0 -0.08(-0.24%)
Oct 06, 2016 32.69 32.69 32.69 41 -0.30(-0.92%)
Oct 05, 2016 33.02 33.82 32.99 32.99 86,300 +0.30(+0.92%)
Oct 04, 2016 32.84 32.84 32.70 32.70 209,800 -0.28(-0.85%)
Oct 03, 2016 33.02 33.02 32.98 32.98 69,595 -0.07(-0.23%)
Sep 30, 2016 32.87 33.05 32.80 33.05 54,200 -0.15(-0.45%)
Sep 29, 2016 33.44 33.44 33.20 33.20 241,164 +0.00(+0.00%)
Sep 28, 2016 33.20 33.20 33.20 33.20 0 +0.00(+0.00%)
Sep 27, 2016 33.20 33.20 33.20 33.20 0 +0.00(+0.00%)
Sep 26, 2016 33.20 33.20 33.20 33.20 100 -0.58(-1.73%)
Sep 23, 2016 33.74 33.78 33.74 33.78 130,028 -0.08(-0.22%)
Sep 22, 2016 33.78 33.86 33.78 33.86 200 +1.20(+3.69%)
Sep 20, 2016 32.66 32.66 32.66 0 +0.12(+0.37%)
Sep 12, 2016 32.53 32.53 32.53 10 +0.04(+0.14%)
Sep 09, 2016 32.78 32.78 32.49 32.49 116,310 -0.79(-2.37%)
Sep 08, 2016 33.28 33.28 33.28 33.28 100 -0.68(-2.00%)
Sep 07, 2016 33.96 33.96 33.96 33.96 153 +0.48(+1.43%)
Sep 06, 2016 33.49 33.49 33.48 33.48 30,247 +1.13(+3.49%)
Sep 02, 2016 32.35 32.35 32.35 0 +0.51(+1.59%)
Sep 01, 2016 31.84 31.84 31.84 31.84 136,522 -0.38(-1.16%)
Aug 30, 2016 32.22 32.22 32.22 0 -0.70(-2.13%)
Aug 26, 2016 32.92 32.92 32.92 0 -0.52(-1.57%)
Aug 25, 2016 33.32 33.65 33.32 33.45 184,954 +0.01(+0.01%)
Aug 24, 2016 33.45 33.48 33.44 33.44 20,500 +0.32(+0.97%)
Aug 23, 2016 33.20 33.20 33.12 33.12 25,102 +0.13(+0.41%)
Aug 22, 2016 32.98 32.98 32.98 32.98 100,000 +0.39(+1.20%)
Aug 19, 2016 31.07 32.59 31.07 32.59 138,304 -0.54(-1.61%)
Aug 18, 2016 33.26 33.26 33.01 33.13 404,300 +1.00(+3.12%)
Aug 17, 2016 32.12 32.13 32.11 32.13 206,400 -0.66(-2.01%)
Aug 15, 2016 32.79 32.79 32.79 15,000 -0.01(-0.02%)
Aug 12, 2016 32.81 32.81 32.80 32.80 13,100 -0.29(-0.88%)
Aug 11, 2016 33.13 33.13 33.09 33.09 100,110 +0.16(+0.50%)
Aug 10, 2016 32.92 32.92 32.92 32.92 121 +1.29(+4.08%)
Aug 09, 2016 31.63 31.63 31.63 31.63 10,500 -0.58(-1.80%)
Aug 08, 2016 32.26 32.27 32.21 32.21 72,810 -0.50(-1.53%)
Aug 05, 2016 32.56 32.71 32.56 32.71 1,750 +0.23(+0.72%)
Aug 04, 2016 32.48 32.48 32.48 32.48 5,000 +0.16(+0.48%)
Aug 02, 2016 32.32 32.32 32.32 0 -0.27(-0.84%)
Aug 01, 2016 32.62 32.62 32.59 32.59 97,616 +0.59(+1.83%)
Jul 29, 2016 32.00 32.09 32.00 32.01 125,302 +1.31(+4.27%)
Jul 28, 2016 30.17 30.70 30.17 30.70 150,130 +1.08(+3.65%)
Jul 25, 2016 29.62 29.62 29.62 0 -0.52(-1.73%)
Jul 22, 2016 30.19 30.19 30.14 30.14 52,000 +0.18(+0.60%)
Jul 21, 2016 29.91 29.96 29.91 29.96 208,900 -0.59(-1.92%)
Jul 20, 2016 30.52 30.55 30.52 30.55 21,187 +0.36(+1.18%)
Jul 18, 2016 30.19 30.19 30.19 0 +0.26(+0.87%)
Jul 15, 2016 30.17 30.17 29.93 29.93 89,149 -0.23(-0.76%)
Jul 14, 2016 30.30 30.35 30.16 30.16 82,700 +0.60(+2.03%)
Jul 13, 2016 29.66 29.85 29.32 29.56 233,190 -0.83(-2.73%)
Jul 12, 2016 30.61 30.62 30.39 30.39 191,300 -1.01(-3.22%)
Jul 11, 2016 31.12 31.40 31.12 31.40 400 +1.30(+4.32%)
Jul 08, 2016 30.00 30.00 30.10 0 +0.10(+0.33%)
Jul 07, 2016 30.00 30.00 30.00 30.00 50,190 +0.65(+2.21%)
Jul 05, 2016 29.35 29.35 29.35 29.35 100 +0.15(+0.51%)
Jun 30, 2016 29.20 29.20 29.20 0 +2.08(+7.66%)
Jun 27, 2016 27.12 27.12 27.12 0 -0.63(-2.26%)
Jun 24, 2016 28.07 28.50 27.75 27.75 443,840 -1.22(-4.21%)
Jun 23, 2016 28.97 28.97 28.97 28.97 9,206 +0.28(+0.98%)
Jun 22, 2016 28.69 28.69 28.69 28.69 220,000 +0.14(+0.49%)
Jun 20, 2016 28.55 28.55 28.55 50 +0.78(+2.81%)
Jun 16, 2016 27.77 27.77 27.77 3 -0.39(-1.38%)
Jun 13, 2016 28.16 28.16 28.16 0 -0.84(-2.90%)
Jun 07, 2016 29.00 29.00 29.00 10 +0.05(+0.17%)
Jun 06, 2016 28.88 28.95 27.95 28.95 65,200 +0.74(+2.62%)
Jun 03, 2016 28.21 28.21 28.21 28.21 154,102 +0.23(+0.80%)
May 31, 2016 27.98 27.98 27.98 1 -0.07(-0.23%)
May 26, 2016 28.05 28.05 28.05 0 -0.10(-0.36%)
May 25, 2016 27.97 28.15 27.67 28.15 181,655 +2.14(+8.23%)
May 24, 2016 26.65 28.14 26.01 26.01 53,300 -0.11(-0.44%)
May 19, 2016 26.12 26.12 26.12 0 -0.73(-2.72%)
May 18, 2016 26.73 26.86 26.73 26.86 220,000 +0.55(+2.09%)
May 16, 2016 26.30 26.30 26.30 0 -0.09(-0.32%)
May 13, 2016 26.39 26.39 26.25 26.39 343,010 +0.62(+2.39%)
May 12, 2016 26.05 26.07 25.77 25.77 316,500 +1.17(+4.78%)
May 11, 2016 24.93 24.93 24.50 24.60 121,018 +0.75(+3.14%)
May 09, 2016 23.85 23.85 23.85 2 -0.07(-0.31%)
May 06, 2016 23.80 23.93 23.80 23.93 1,191,477 +0.12(+0.48%)
May 04, 2016 23.81 23.81 23.81 0 +0.10(+0.42%)
May 03, 2016 24.54 24.54 23.71 23.71 400 -0.89(-3.62%)
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.