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 (%)
Apr 27, 2018 46.10 46.10 46.10 0 -3.36(-6.79%)
Apr 25, 2018 49.46 49.46 49.46 20 -0.45(-0.90%)
Apr 24, 2018 49.84 49.91 49.84 49.91 47,560 +0.96(+1.96%)
Apr 23, 2018 48.95 48.95 48.95 48.95 100 -0.54(-1.09%)
Apr 19, 2018 49.49 49.49 49.49 0 -1.08(-2.14%)
Apr 18, 2018 51.27 51.27 50.53 50.57 328,780 +1.87(+3.84%)
Apr 13, 2018 48.70 48.70 48.70 0 -1.38(-2.77%)
Apr 11, 2018 50.08 50.08 50.08 10,061 +1.04(+2.13%)
Apr 10, 2018 49.04 49.04 49.04 49.04 35,000 -0.05(-0.09%)
Apr 05, 2018 49.09 49.09 49.09 37 +0.90(+1.86%)
Mar 29, 2018 48.19 48.19 48.19 2 -0.42(-0.86%)
Mar 27, 2018 48.61 48.61 48.61 47 -0.03(-0.06%)
Mar 21, 2018 48.64 48.64 48.64 0 +0.52(+1.09%)
Mar 20, 2018 48.12 48.12 48.12 48.12 4,570 +0.29(+0.60%)
Mar 19, 2018 48.75 48.75 47.83 47.83 55,400 -3.12(-6.12%)
Mar 14, 2018 50.95 50.95 50.95 15 +0.73(+1.45%)
Mar 13, 2018 50.47 50.47 50.22 50.22 220,110 +0.12(+0.25%)
Mar 12, 2018 50.76 50.76 50.06 50.09 52,918 -0.86(-1.68%)
Mar 09, 2018 51.00 51.00 50.95 50.95 101,400 -0.24(-0.47%)
Mar 08, 2018 51.19 51.19 51.19 51.19 19,706 +0.31(+0.61%)
Mar 07, 2018 50.63 50.96 50.59 50.88 183,271 +0.68(+1.36%)
Mar 06, 2018 50.35 50.35 50.20 50.20 135,242 -0.45(-0.89%)
Mar 05, 2018 50.13 50.65 50.13 50.65 40,737 +1.17(+2.37%)
Mar 02, 2018 47.90 49.48 47.90 49.48 36,200 +0.59(+1.20%)
Mar 01, 2018 48.89 48.89 48.89 48.89 12,010 -1.11(-2.22%)
Feb 23, 2018 50.00 50.00 50.00 41,501 +0.44(+0.89%)
Feb 20, 2018 49.56 49.56 49.56 3 +0.72(+1.47%)
Feb 14, 2018 48.84 48.84 48.84 0 +2.39(+5.15%)
Feb 13, 2018 46.45 46.45 46.45 46.45 77,713 -0.20(-0.43%)
Feb 09, 2018 46.65 46.65 46.65 30 -1.35(-2.81%)
Feb 08, 2018 48.71 48.71 48.00 48.00 90,289 -2.42(-4.79%)
Feb 07, 2018 50.42 49.70 50.42 24,499 +0.72(+1.44%)
Feb 06, 2018 49.70 49.70 49.70 49.70 173,675 +0.66(+1.35%)
Feb 05, 2018 51.59 51.59 49.04 49.04 39,679 -4.26(-7.99%)
Feb 02, 2018 51.75 53.30 51.75 53.30 37,444 +4.01(+8.14%)
Feb 01, 2018 48.73 49.29 48.73 49.29 58,026 +1.73(+3.64%)
Jan 31, 2018 47.56 47.56 47.56 47.56 40,261 -0.33(-0.69%)
Jan 29, 2018 47.89 47.89 47.89 30,154 -1.11(-2.27%)
Jan 26, 2018 49.00 49.00 49.00 49.00 30,206 +0.62(+1.28%)
Jan 25, 2018 48.38 48.38 48.38 48.38 25,105 -2.43(-4.78%)
Jan 23, 2018 50.81 50.81 50.81 61,537 +0.96(+1.93%)
Jan 19, 2018 49.85 49.85 49.85 21 +0.39(+0.79%)
Jan 17, 2018 49.46 49.46 49.46 60,003 -0.06(-0.12%)
Jan 16, 2018 49.88 49.88 49.52 49.52 100,001 -0.35(-0.70%)
Jan 12, 2018 49.87 49.87 49.87 0 -0.38(-0.76%)
Jan 11, 2018 49.60 49.37 50.25 37,355 +0.65(+1.31%)
Jan 09, 2018 49.60 49.60 49.60 36,020 +2.63(+5.60%)
Jan 04, 2018 46.97 46.97 46.97 75 +1.56(+3.44%)
Jan 03, 2018 45.41 45.41 45.41 45.41 221 -0.07(-0.15%)
Jan 02, 2018 45.48 45.48 45.48 45.48 100 +0.08(+0.18%)
Dec 27, 2017 45.40 45.40 45.40 0 -0.07(-0.14%)
Dec 21, 2017 45.47 45.47 45.47 1 +0.47(+1.03%)
Dec 20, 2017 45.13 45.13 45.00 45.00 24,200 -0.76(-1.66%)
Dec 18, 2017 45.76 45.76 45.76 59,006 +1.17(+2.64%)
Dec 13, 2017 44.59 44.59 44.59 20,502 +0.01(+0.01%)
Dec 12, 2017 45.00 45.00 44.58 44.58 67,112 -0.26(-0.58%)
Dec 11, 2017 45.00 45.00 44.72 44.84 118,956 -1.45(-3.13%)
Dec 08, 2017 46.29 46.29 46.29 46.29 321 +0.56(+1.23%)
Dec 07, 2017 45.51 45.73 45.51 45.73 11,102 -0.17(-0.37%)
Dec 05, 2017 45.90 45.90 45.90 10,006 -0.16(-0.35%)
Dec 04, 2017 46.06 46.07 46.06 46.06 76,003 +0.29(+0.63%)
Dec 01, 2017 45.77 45.77 45.77 45.77 48,012 -1.58(-3.34%)
Nov 29, 2017 47.35 47.35 47.35 44,500 -1.09(-2.25%)
Nov 28, 2017 48.60 48.60 48.15 48.44 6,325 +0.46(+0.96%)
Nov 27, 2017 48.02 48.27 47.96 47.98 135,950 +0.71(+1.50%)
Nov 22, 2017 47.27 47.27 47.27 10,031 +0.30(+0.64%)
Nov 21, 2017 46.97 46.97 46.97 46.97 33,626 -0.02(-0.04%)
Nov 20, 2017 45.89 46.99 45.89 46.99 36,825 +1.74(+3.85%)
Nov 15, 2017 45.25 45.25 45.25 1 -0.84(-1.81%)
Nov 14, 2017 46.68 46.68 45.97 46.09 15,258 +0.10(+0.22%)
Nov 13, 2017 46.15 46.15 45.98 45.98 28,410 -0.11(-0.24%)
Nov 10, 2017 46.09 46.09 46.09 46.09 9,976 +0.94(+2.07%)
Nov 09, 2017 45.60 46.00 45.16 45.16 994 -2.23(-4.71%)
Nov 08, 2017 47.37 47.39 47.37 47.39 126,378 +1.70(+3.72%)
Nov 07, 2017 45.67 45.69 45.67 45.69 40,000 +0.03(+0.07%)
Nov 06, 2017 45.86 45.86 45.25 45.66 4,641 +1.05(+2.35%)
Nov 03, 2017 44.61 44.61 44.61 44.61 108 -0.55(-1.22%)
Nov 02, 2017 43.86 45.16 43.86 45.16 41,349 +1.31(+2.99%)
Nov 01, 2017 43.55 43.85 43.49 43.85 66,521 +1.22(+2.86%)
Oct 31, 2017 43.30 44.75 42.63 42.63 179,707 +4.13(+10.73%)
Oct 30, 2017 38.62 38.63 38.50 38.50 192,921 +0.82(+2.18%)
Oct 27, 2017 37.59 37.71 37.59 37.68 96,000 -0.05(-0.13%)
Oct 26, 2017 37.48 37.73 37.48 37.73 900 +0.61(+1.66%)
Oct 25, 2017 37.29 37.29 36.25 37.12 17,418 -0.82(-2.17%)
Oct 24, 2017 37.94 37.94 37.94 37.94 1,647 +0.66(+1.77%)
Oct 23, 2017 37.28 37.28 37.28 37.28 1,000 -0.03(-0.08%)
Oct 19, 2017 37.31 37.31 37.31 15,000 +0.24(+0.65%)
Oct 17, 2017 37.07 37.07 37.07 62,702 -0.12(-0.32%)
Oct 13, 2017 37.19 37.19 37.19 0 +0.83(+2.28%)
Oct 12, 2017 36.41 36.41 36.36 36.36 156,836 -0.05(-0.13%)
Oct 11, 2017 36.25 36.41 36.25 36.41 290 -0.60(-1.63%)
Oct 09, 2017 37.01 37.01 37.01 0 +0.12(+0.33%)
Oct 05, 2017 36.89 36.89 36.89 20,000 -0.67(-1.78%)
Oct 03, 2017 37.56 37.56 37.56 22,466 +0.84(+2.29%)
Sep 28, 2017 36.72 36.72 36.72 0 -1.09(-2.88%)
Sep 20, 2017 37.81 37.81 37.81 0 +0.03(+0.08%)
Sep 19, 2017 37.94 38.08 37.78 37.78 574 -0.59(-1.54%)
Sep 18, 2017 38.58 38.84 38.36 38.37 134,554 -0.25(-0.65%)
Sep 15, 2017 38.72 38.72 38.62 38.62 605 +0.30(+0.79%)
Sep 14, 2017 38.33 38.33 38.32 38.32 36,000 -2.18(-5.39%)
Sep 13, 2017 40.50 40.50 40.50 40.50 100 -0.19(-0.47%)
Sep 12, 2017 40.69 40.69 40.69 40.69 10,103 +0.36(+0.89%)
Sep 11, 2017 39.59 40.33 39.59 40.33 100,300 +0.81(+2.05%)
Sep 08, 2017 39.52 39.52 39.52 39.52 375 -0.51(-1.27%)
Sep 01, 2017 40.03 40.03 40.03 3 +0.54(+1.35%)
Aug 31, 2017 39.49 39.49 39.49 39.49 22,124 +1.12(+2.93%)
Aug 29, 2017 38.37 38.37 38.37 20 +0.00(+0.01%)
Aug 25, 2017 38.37 38.37 38.37 300 -0.56(-1.44%)
Aug 15, 2017 38.92 38.92 38.92 290,000 +0.28(+0.74%)
Aug 11, 2017 38.64 38.64 38.64 53 -0.41(-1.05%)
Aug 10, 2017 39.08 39.08 38.97 39.05 576 -0.86(-2.15%)
Aug 09, 2017 40.25 40.25 39.91 39.91 91,200 +0.00(+0.00%)
Aug 07, 2017 39.91 39.91 39.91 12,300 -0.21(-0.54%)
Aug 04, 2017 39.98 40.12 39.98 40.12 1,127 +0.16(+0.40%)
Aug 03, 2017 39.96 40.21 39.96 39.96 930 -0.00(-0.01%)
Aug 02, 2017 40.00 40.00 39.96 39.96 22,938 -1.20(-2.90%)
Jul 31, 2017 41.16 41.16 41.16 35,000 +0.22(+0.55%)
Jul 28, 2017 40.90 40.94 40.79 40.94 50,160 -0.35(-0.86%)
Jul 27, 2017 40.86 41.29 40.86 41.29 234 +0.88(+2.18%)
Jul 25, 2017 40.41 40.41 40.41 0 -0.17(-0.41%)
Jul 24, 2017 40.54 40.58 40.54 40.58 46,608 -0.09(-0.22%)
Jul 21, 2017 40.66 40.66 40.66 40.66 20,004 +0.46(+1.15%)
Jul 18, 2017 40.20 40.20 40.20 55,016 +0.16(+0.41%)
Jul 17, 2017 40.00 40.04 40.00 40.04 1,047 +0.44(+1.11%)
Jul 14, 2017 39.60 39.60 39.60 39.60 105 -0.16(-0.40%)
Jul 13, 2017 39.76 39.76 39.76 39.76 110 +0.13(+0.32%)
Jul 12, 2017 39.00 39.66 39.00 39.63 10,233 +1.61(+4.23%)
Jul 10, 2017 38.02 38.02 38.02 60,800 +0.45(+1.21%)
Jul 07, 2017 37.52 37.57 37.52 37.57 80,380 -0.23(-0.62%)
Jul 05, 2017 37.80 37.80 37.80 19 -0.40(-1.03%)
Jul 03, 2017 38.20 38.20 38.20 38.20 70,000 +0.00(+0.00%)
Jun 29, 2017 38.20 38.20 38.20 70,000 -0.78(-2.00%)
Jun 28, 2017 38.98 38.98 38.98 38.98 170,302 +0.35(+0.91%)
Jun 27, 2017 38.85 38.85 38.60 38.63 120,002 -0.07(-0.18%)
Jun 26, 2017 38.71 38.71 38.70 38.70 33,601 +0.23(+0.60%)
Jun 22, 2017 38.47 38.47 38.47 0 +1.07(+2.86%)
Jun 16, 2017 37.40 37.40 37.40 500 +0.20(+0.52%)
Jun 14, 2017 37.20 37.20 37.20 121,000 +0.31(+0.84%)
Jun 13, 2017 36.83 36.90 36.83 36.90 43,104 -0.93(-2.47%)
Jun 08, 2017 37.83 37.83 37.83 70 -0.55(-1.43%)
Jun 06, 2017 38.38 38.38 38.38 19,712 +1.09(+2.92%)
Jun 05, 2017 37.29 37.29 37.29 37.29 10,100 -0.06(-0.16%)
Jun 02, 2017 37.35 37.35 37.35 37.35 20,041 +0.90(+2.46%)
Jun 01, 2017 36.25 36.45 36.25 36.45 75,000 -0.07(-0.18%)
May 31, 2017 36.47 36.52 36.47 36.52 81,410 +0.08(+0.22%)
May 30, 2017 36.66 36.66 36.42 36.44 192,439 -0.30(-0.82%)
May 26, 2017 36.53 36.74 36.50 36.74 276,528 +0.72(+2.00%)
May 25, 2017 36.00 36.02 36.00 36.02 44,750 +0.47(+1.32%)
May 23, 2017 35.55 35.55 35.55 15,000 -0.02(-0.04%)
May 22, 2017 35.38 35.56 35.38 35.56 18,164 -0.09(-0.24%)
May 19, 2017 35.55 35.65 35.55 35.65 49,005 +0.38(+1.08%)
May 18, 2017 35.51 35.51 35.27 35.27 2,335 -0.43(-1.22%)
May 17, 2017 35.70 35.70 35.70 35.70 107,001 +0.10(+0.29%)
May 16, 2017 35.31 35.62 35.31 35.60 10,315 +0.30(+0.84%)
May 15, 2017 35.30 35.30 35.30 35.30 20,050 -0.33(-0.93%)
May 12, 2017 35.68 35.68 35.61 35.63 20,500 +0.08(+0.23%)
May 11, 2017 35.71 35.71 35.55 35.55 62,200 -0.06(-0.17%)
May 10, 2017 35.62 35.62 35.62 35.62 12,000 +0.41(+1.16%)
May 08, 2017 35.20 35.20 35.20 0 +0.43(+1.25%)
May 05, 2017 34.77 34.77 34.77 34.77 11,000 +0.17(+0.49%)
May 02, 2017 34.60 34.60 34.60 0 +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.