NYSE - Nasdaq Real Time Price USD

Sony Group Corporation (SONY)

82.80 +0.99 (+1.21%)
As of 2:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 82.54 83.11 82.22 82.80 82.80 460,473
Apr 23, 2024 81.15 81.90 81.03 81.81 81.81 807,000
Apr 22, 2024 81.24 81.73 80.89 81.56 81.56 611,200
Apr 19, 2024 81.51 82.16 81.19 81.30 81.30 597,800
Apr 18, 2024 82.07 82.57 81.85 81.88 81.88 447,900
Apr 17, 2024 82.28 82.28 81.36 81.58 81.58 580,000
Apr 16, 2024 83.50 83.63 82.90 82.97 82.97 853,200
Apr 15, 2024 83.55 83.67 82.12 82.30 82.30 791,400
Apr 12, 2024 84.33 84.57 83.69 83.99 83.99 777,400
Apr 11, 2024 84.25 84.31 83.42 84.06 84.06 382,800
Apr 10, 2024 84.12 84.42 83.83 84.13 84.13 438,700
Apr 9, 2024 84.87 85.13 84.22 84.64 84.64 513,500
Apr 8, 2024 84.59 84.76 84.13 84.32 84.32 551,100
Apr 5, 2024 84.50 85.20 84.29 84.82 84.82 411,300
Apr 4, 2024 86.09 86.10 84.52 84.55 84.55 607,700
Apr 3, 2024 85.43 86.19 85.41 85.77 85.77 939,900
Apr 2, 2024 85.50 85.50 84.67 85.33 85.33 540,900
Apr 1, 2024 86.00 86.34 85.79 86.17 86.17 398,000
Mar 28, 2024 86.19 86.35 85.73 85.74 85.74 661,000
Mar 27, 2024 86.90 86.90 86.16 86.54 86.54 655,200
Mar 26, 2024 86.60 87.12 86.45 86.72 86.72 568,800
Mar 25, 2024 86.26 86.47 85.73 85.96 85.96 723,500
Mar 22, 2024 88.74 88.85 88.36 88.62 88.62 298,800
Mar 21, 2024 88.90 89.58 88.64 88.72 88.72 600,600
Mar 20, 2024 88.75 89.74 88.35 89.62 89.62 583,000
Mar 19, 2024 89.00 89.20 88.55 89.00 89.00 640,200
Mar 18, 2024 88.89 89.52 88.89 89.03 89.03 881,900
Mar 15, 2024 87.35 87.67 87.12 87.38 87.38 560,600
Mar 14, 2024 87.98 88.22 86.81 87.10 87.10 648,000
Mar 13, 2024 87.81 88.16 87.58 87.84 87.84 442,500
Mar 12, 2024 87.46 88.22 87.07 87.75 87.75 480,300
Mar 11, 2024 86.49 86.93 86.33 86.76 86.76 554,900
Mar 8, 2024 87.65 88.00 87.00 87.21 87.21 663,400
Mar 7, 2024 87.21 87.33 86.79 86.90 86.90 1,088,500
Mar 6, 2024 86.76 87.10 86.39 86.77 86.77 735,500
Mar 5, 2024 86.12 86.51 85.56 85.66 85.66 536,400
Mar 4, 2024 86.63 86.93 86.16 86.48 86.48 561,700
Mar 1, 2024 87.62 88.45 87.27 88.02 88.02 1,166,000
Feb 29, 2024 86.21 86.50 85.62 85.81 85.81 1,146,800
Feb 28, 2024 85.32 85.48 84.89 85.16 85.16 580,500
Feb 27, 2024 86.18 86.24 85.27 85.79 85.79 876,800
Feb 26, 2024 86.56 86.59 85.92 86.07 86.07 1,654,800
Feb 23, 2024 88.31 88.57 87.67 87.91 87.91 1,202,400
Feb 22, 2024 88.25 89.04 87.86 88.32 88.32 1,721,300
Feb 21, 2024 87.86 87.90 86.76 86.89 86.89 1,159,900
Feb 20, 2024 88.27 88.58 87.60 87.85 87.85 919,100
Feb 16, 2024 90.18 90.25 88.70 88.84 88.84 1,433,400
Feb 15, 2024 91.25 92.18 90.88 91.99 91.99 1,475,400
Feb 14, 2024 95.18 95.42 89.35 91.75 91.75 3,357,100
Feb 13, 2024 96.95 97.20 95.42 95.86 95.86 1,115,800
Feb 12, 2024 96.23 97.52 95.89 96.16 96.16 981,800
Feb 9, 2024 95.91 96.29 95.60 96.00 96.00 819,600
Feb 8, 2024 96.17 96.47 95.47 96.40 96.40 628,500
Feb 7, 2024 97.26 97.67 96.96 97.26 97.26 589,700
Feb 6, 2024 96.41 96.98 96.13 96.96 96.96 751,300
Feb 5, 2024 97.40 97.76 96.89 97.59 97.59 515,300
Feb 2, 2024 97.91 98.76 97.80 98.56 98.56 405,700
Feb 1, 2024 98.03 99.04 97.81 98.89 98.89 624,200
Jan 31, 2024 99.27 99.47 97.63 97.75 97.75 925,300
Jan 30, 2024 98.01 98.21 97.31 97.40 97.40 474,600
Jan 29, 2024 96.90 97.30 96.49 97.22 97.22 611,000
Jan 26, 2024 95.30 95.81 94.87 95.39 95.39 898,100
Jan 25, 2024 97.25 97.67 96.76 97.02 97.02 549,300
Jan 24, 2024 98.84 99.77 97.79 97.95 97.95 586,000
Jan 23, 2024 98.88 99.00 98.23 98.75 98.75 541,900
Jan 22, 2024 99.82 100.33 99.34 99.59 99.59 574,300
Jan 19, 2024 98.18 99.10 97.94 99.02 99.02 436,000
Jan 18, 2024 97.08 97.94 97.00 97.85 97.85 660,000
Jan 17, 2024 97.06 97.68 97.02 97.41 97.41 809,300
Jan 16, 2024 98.59 99.03 98.12 98.16 98.16 853,400
Jan 12, 2024 99.77 100.88 99.45 99.75 99.75 1,522,700
Jan 11, 2024 98.30 98.55 96.37 97.31 97.31 1,223,300
Jan 10, 2024 95.11 96.35 95.07 96.15 96.15 1,096,200
Jan 9, 2024 92.13 92.38 91.85 92.11 92.11 529,400
Jan 8, 2024 91.21 92.50 91.21 92.40 92.40 415,400
Jan 5, 2024 90.95 92.30 90.83 91.22 91.22 722,400
Jan 4, 2024 90.97 91.83 90.72 91.05 91.05 911,000
Jan 3, 2024 92.60 92.80 92.21 92.38 92.38 569,800
Jan 2, 2024 93.50 94.00 92.96 93.30 93.30 667,500
Dec 29, 2023 94.60 94.91 94.31 94.69 94.69 302,500
Dec 28, 2023 93.98 94.84 93.91 94.65 94.65 445,700
Dec 27, 2023 93.62 94.05 93.46 94.01 94.01 585,400
Dec 26, 2023 92.23 93.65 92.21 93.47 93.47 660,400
Dec 22, 2023 91.75 92.30 91.51 92.14 92.14 531,900
Dec 21, 2023 92.08 92.89 91.34 92.76 92.76 751,800
Dec 20, 2023 91.91 92.00 90.08 90.08 90.08 784,400
Dec 19, 2023 91.66 92.66 91.45 91.62 91.62 1,035,800
Dec 18, 2023 91.57 92.41 91.42 92.21 92.21 869,900
Dec 15, 2023 93.25 93.70 92.63 92.69 92.69 702,300
Dec 14, 2023 91.30 92.56 91.14 92.42 92.42 1,340,800
Dec 13, 2023 90.58 91.86 89.79 91.79 91.79 1,503,400
Dec 12, 2023 89.41 90.54 89.19 90.39 90.39 689,400
Dec 11, 2023 89.29 89.65 89.11 89.33 89.33 717,100
Dec 8, 2023 88.37 89.48 88.37 89.30 89.30 647,900
Dec 7, 2023 87.98 88.62 87.37 88.51 88.51 853,100
Dec 6, 2023 89.00 89.54 88.40 88.40 88.40 2,176,600
Dec 5, 2023 85.88 86.69 85.86 86.40 86.40 817,300
Dec 4, 2023 85.27 85.53 84.62 85.32 85.32 1,027,800
Dec 1, 2023 85.37 86.36 85.37 86.14 86.14 648,300
Nov 30, 2023 86.61 86.66 85.77 85.95 85.95 813,000
Nov 29, 2023 86.90 87.08 86.04 86.10 86.10 606,900
Nov 28, 2023 86.70 87.61 86.40 87.23 87.23 1,169,300
Nov 27, 2023 86.31 87.12 86.16 86.95 86.95 564,800
Nov 24, 2023 86.22 86.78 86.03 86.64 86.64 389,800
Nov 22, 2023 87.38 87.99 87.07 87.59 87.59 469,900
Nov 21, 2023 87.37 87.48 86.71 86.79 86.79 541,000
Nov 20, 2023 86.98 87.62 86.77 87.54 87.54 493,000
Nov 17, 2023 87.58 87.69 87.00 87.65 87.65 429,400
Nov 16, 2023 86.69 87.63 86.56 87.60 87.60 582,700
Nov 15, 2023 87.62 88.21 86.97 87.12 87.12 1,110,200
Nov 14, 2023 84.38 85.34 84.32 85.07 85.07 649,600
Nov 13, 2023 83.57 83.60 82.51 83.33 83.33 1,109,700
Nov 10, 2023 85.36 86.28 83.87 85.94 85.94 1,889,100
Nov 9, 2023 85.62 85.62 80.77 81.73 81.73 3,518,100
Nov 8, 2023 88.64 88.86 87.23 87.54 87.54 1,376,000
Nov 7, 2023 87.00 88.05 86.87 87.76 87.76 725,300
Nov 6, 2023 86.32 87.31 86.32 86.69 86.69 1,129,300
Nov 3, 2023 87.39 87.96 87.39 87.42 87.42 934,500
Nov 2, 2023 85.65 86.79 85.65 86.56 86.56 965,300
Nov 1, 2023 84.34 85.21 84.02 85.03 85.03 816,700
Oct 31, 2023 82.82 83.27 82.55 83.05 83.05 660,800
Oct 30, 2023 80.93 82.05 80.93 81.74 81.74 1,441,300
Oct 27, 2023 80.56 80.95 79.62 80.04 80.04 688,500
Oct 26, 2023 81.57 81.82 80.55 80.97 80.97 633,000
Oct 25, 2023 83.78 84.15 82.30 82.70 82.70 738,500
Oct 24, 2023 83.72 84.33 83.68 84.22 84.22 491,700
Oct 23, 2023 82.61 83.63 82.05 83.11 83.11 335,100
Oct 20, 2023 83.71 83.96 83.18 83.19 83.19 343,100
Oct 19, 2023 84.15 84.92 83.70 83.84 83.84 434,900
Oct 18, 2023 85.12 85.29 83.98 84.10 84.10 385,800
Oct 17, 2023 84.90 86.38 84.88 85.71 85.71 424,900
Oct 16, 2023 84.79 85.47 84.51 85.40 85.40 485,300
Oct 13, 2023 85.75 85.85 84.89 85.15 85.15 560,200
Oct 12, 2023 86.75 87.27 86.15 86.58 86.58 789,200
Oct 11, 2023 85.34 85.98 85.33 85.46 85.46 620,100
Oct 10, 2023 84.29 85.18 84.12 84.61 84.61 429,100
Oct 9, 2023 82.41 83.63 82.29 83.50 83.50 322,600
Oct 6, 2023 82.30 83.35 81.80 82.97 82.97 379,600
Oct 5, 2023 82.66 83.16 82.26 82.86 82.86 501,200
Oct 4, 2023 81.42 81.93 80.75 81.82 81.82 513,800
Oct 3, 2023 81.49 82.05 80.78 81.21 81.21 494,000
Oct 2, 2023 81.66 82.05 81.20 81.65 81.65 473,400
Sep 29, 2023 82.81 83.08 82.07 82.41 82.41 622,700
Sep 28, 2023 81.71 83.18 81.70 82.78 82.78 878,900
Sep 27, 2023 83.20 83.30 82.31 82.55 82.55 733,900
Sep 26, 2023 82.39 82.60 81.08 81.30 81.30 592,100
Sep 25, 2023 83.05 83.39 82.73 83.27 83.27 608,000
Sep 22, 2023 82.98 83.13 82.33 82.38 82.38 505,000
Sep 21, 2023 82.85 83.41 82.53 82.64 82.64 709,300
Sep 20, 2023 85.69 85.97 84.77 84.85 84.85 505,600
Sep 19, 2023 86.62 86.97 86.29 86.54 86.54 363,000
Sep 18, 2023 86.37 86.89 86.05 86.76 86.76 439,400
Sep 15, 2023 87.36 87.50 86.76 86.76 86.76 490,200
Sep 14, 2023 85.93 86.89 85.79 86.50 86.50 652,700
Sep 13, 2023 84.38 84.93 84.25 84.43 84.43 563,200
Sep 12, 2023 85.20 85.65 84.98 85.41 85.41 369,100
Sep 11, 2023 85.10 85.63 84.82 85.20 85.20 627,500
Sep 8, 2023 84.25 84.65 84.04 84.22 84.22 488,900
Sep 7, 2023 84.97 85.36 84.75 85.23 85.23 594,900
Sep 6, 2023 85.82 86.09 85.35 85.50 85.50 830,000
Sep 5, 2023 84.65 85.19 84.42 84.54 84.54 518,300
Sep 1, 2023 85.80 85.97 84.74 85.26 85.26 1,157,600
Aug 31, 2023 83.14 83.45 83.01 83.19 83.19 657,000
Aug 30, 2023 82.50 82.85 82.19 82.35 82.35 556,900
Aug 29, 2023 81.68 82.84 81.45 82.61 82.61 538,800
Aug 28, 2023 81.73 82.25 81.73 82.07 82.07 458,800
Aug 25, 2023 81.41 81.69 80.34 81.10 81.10 719,900
Aug 24, 2023 82.23 82.37 80.88 81.05 81.05 881,000
Aug 23, 2023 82.10 82.78 82.10 82.61 82.61 877,700
Aug 22, 2023 82.65 82.81 81.79 81.90 81.90 745,400
Aug 21, 2023 82.40 82.68 82.18 82.58 82.58 575,000
Aug 18, 2023 82.02 83.01 81.76 82.66 82.66 614,600
Aug 17, 2023 83.50 83.50 82.23 82.40 82.40 699,300
Aug 16, 2023 82.73 83.19 82.15 82.24 82.24 894,500
Aug 15, 2023 83.42 83.72 82.92 83.53 83.53 570,300
Aug 14, 2023 83.58 84.00 82.90 83.97 83.97 1,146,300
Aug 11, 2023 85.16 85.79 84.63 85.58 85.58 775,700
Aug 10, 2023 86.95 87.00 85.31 85.44 85.44 1,609,600
Aug 9, 2023 90.31 90.31 82.70 83.85 83.85 2,456,800
Aug 8, 2023 90.09 90.58 89.42 89.82 89.82 907,000
Aug 7, 2023 90.66 90.73 90.12 90.44 90.44 653,700
Aug 4, 2023 91.07 91.36 90.06 90.19 90.19 558,500
Aug 3, 2023 90.02 90.20 89.52 90.03 90.03 571,900
Aug 2, 2023 91.89 92.18 90.91 91.07 91.07 667,500
Aug 1, 2023 93.50 93.92 93.28 93.49 93.49 435,900
Jul 31, 2023 93.81 94.36 93.38 93.60 93.60 644,800
Jul 28, 2023 93.77 94.17 93.40 93.47 93.47 679,800
Jul 27, 2023 94.70 95.19 93.59 93.76 93.76 686,100
Jul 26, 2023 93.39 94.07 93.20 93.74 93.74 374,700
Jul 25, 2023 93.03 93.79 92.80 93.69 93.69 437,300
Jul 24, 2023 93.39 93.92 93.26 93.66 93.66 386,200
Jul 21, 2023 93.82 93.96 93.28 93.39 93.39 425,700
Jul 20, 2023 93.29 93.86 93.18 93.25 93.25 650,700
Jul 19, 2023 94.76 95.00 94.13 94.57 94.57 539,100
Jul 18, 2023 94.86 95.42 94.58 95.10 95.10 967,100
Jul 17, 2023 92.53 94.29 92.37 93.57 93.57 769,700
Jul 14, 2023 93.22 93.22 92.34 92.39 92.39 915,700
Jul 13, 2023 93.66 94.13 93.38 93.81 93.81 1,503,900
Jul 12, 2023 89.65 92.53 89.64 91.24 91.24 2,313,700
Jul 11, 2023 89.92 90.40 89.29 89.64 89.64 1,363,400
Jul 10, 2023 90.40 90.87 90.40 90.73 90.73 672,200
Jul 7, 2023 90.64 91.86 90.64 91.04 91.04 726,000
Jul 6, 2023 90.66 90.84 89.84 90.49 90.49 759,700
Jul 5, 2023 91.43 91.77 91.13 91.43 91.43 835,300
Jul 3, 2023 91.54 92.10 91.34 91.55 91.55 759,700
Jun 30, 2023 90.05 90.79 90.00 90.04 90.04 939,100
Jun 29, 2023 90.11 90.30 89.58 89.96 89.96 664,700
Jun 28, 2023 90.70 91.55 90.56 91.29 91.29 807,900
Jun 27, 2023 89.80 90.38 89.22 90.07 90.07 1,313,700
Jun 26, 2023 90.63 91.16 90.19 90.37 90.37 694,700
Jun 23, 2023 91.24 91.49 90.80 91.14 91.14 1,150,100
Jun 22, 2023 93.59 94.07 93.30 93.82 93.82 701,900
Jun 21, 2023 95.09 95.43 94.27 94.68 94.68 559,600
Jun 20, 2023 97.00 97.01 96.21 96.31 96.31 509,200
Jun 16, 2023 98.48 98.66 97.46 97.57 97.57 778,000
Jun 15, 2023 98.79 99.75 98.55 99.67 99.67 590,100
Jun 14, 2023 100.71 100.89 99.51 99.87 99.87 515,100
Jun 13, 2023 100.23 100.94 100.04 100.19 100.19 620,700
Jun 12, 2023 98.81 99.55 98.50 99.25 99.25 1,193,900
Jun 9, 2023 98.54 99.05 98.00 98.44 98.44 516,800
Jun 8, 2023 96.21 97.41 95.92 97.41 97.41 686,100
Jun 7, 2023 98.30 98.80 97.63 97.68 97.68 736,100
Jun 6, 2023 99.00 100.24 98.79 100.05 100.05 754,100
Jun 5, 2023 98.99 99.10 98.39 98.50 98.50 672,400
Jun 2, 2023 98.05 98.86 97.93 98.01 98.01 676,400
Jun 1, 2023 96.19 97.05 96.16 96.66 96.66 968,700
May 31, 2023 94.21 94.49 92.87 93.70 93.70 640,100
May 30, 2023 96.09 96.22 94.75 94.76 94.76 765,100
May 26, 2023 95.59 96.63 95.37 95.98 95.98 622,500
May 25, 2023 95.46 95.55 94.60 95.04 95.04 614,500
May 24, 2023 94.44 94.94 94.01 94.23 94.23 657,300
May 23, 2023 95.57 95.57 94.56 94.97 94.97 980,600
May 22, 2023 98.12 98.49 97.46 97.60 97.60 886,000
May 19, 2023 98.06 98.49 97.62 98.01 98.01 711,400
May 18, 2023 99.07 99.15 98.35 98.89 98.89 1,810,100
May 17, 2023 95.55 95.89 95.01 95.32 95.32 922,100
May 16, 2023 93.90 94.26 93.54 93.81 93.81 504,000
May 15, 2023 94.62 95.12 94.57 94.67 94.67 538,700
May 12, 2023 94.84 95.34 94.39 94.68 94.68 570,800
May 11, 2023 93.61 93.61 92.65 93.21 93.21 462,000
May 10, 2023 93.00 93.52 92.40 93.43 93.43 755,600
May 9, 2023 92.82 94.09 92.82 93.90 93.90 866,000
May 8, 2023 92.27 92.50 91.80 92.44 92.44 1,028,300
May 5, 2023 93.01 94.08 92.82 93.86 93.86 666,600
May 4, 2023 92.74 93.40 92.49 92.67 92.67 546,100
May 3, 2023 91.63 93.18 91.51 92.81 92.81 746,900
May 2, 2023 91.14 91.40 90.13 91.36 91.36 772,900
May 1, 2023 92.10 92.51 91.25 92.19 92.19 1,066,800
Apr 28, 2023 91.53 91.68 88.55 89.67 89.67 2,335,000
Apr 27, 2023 94.06 95.15 93.68 95.09 95.09 1,267,200
Apr 26, 2023 92.53 95.04 92.53 93.81 93.81 1,785,300
Apr 25, 2023 91.46 91.80 90.55 90.76 90.76 822,500
Apr 24, 2023 91.86 92.03 91.40 91.56 91.56 512,900

Related Tickers

SONO Sonos, Inc.
17.56
-0.88%
 
VZIO VIZIO Holding Corp.
10.80
+0.47%
 
005930.KS Samsung Electronics Co., Ltd.
78,600.00
+4.11%
 
UEIC Universal Electronics Inc.
9.91
+1.75%
 
GPRO GoPro, Inc.
1.7600
-1.68%
 
AAPL Apple Inc.
168.56
+0.99%
 
VOXX VOXX International Corporation
6.96
-0.71%
 
1810.HK Xiaomi Corporation
16.660
+2.97%
 
XIACY Xiaomi Corporation
10.57
+1.73%
 
SMSN.IL Samsung Electronics Co., Ltd.
1,417.00
+1.94%