Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sony Group Corporation (SONY)

NYSE - NYSE Delayed Price. Currency in USD
82.79-1.15 (-1.37%)
At close: 04:00PM EST
82.97 +0.18 (+0.22%)
After hours: 07:07PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 201117.2117.6817.2017.6817.682,299,000
Dec 28, 201117.5717.5717.0217.0817.08818,800
Dec 27, 201117.8217.9117.7817.7817.78376,600
Dec 23, 201117.7817.9917.7817.9517.95421,300
Dec 22, 201117.5517.8117.5517.7617.76614,000
Dec 21, 201117.4117.4717.2017.4717.47658,300
Dec 20, 201117.1117.3617.0117.3117.311,639,300
Dec 19, 201117.0317.0716.6716.7116.71927,800
Dec 16, 201117.4017.4817.2017.3117.31818,300
Dec 15, 201117.3917.4417.1417.1917.191,055,600
Dec 14, 201117.1817.3317.0217.1017.102,158,000
Dec 13, 201117.8717.9317.4017.5117.51963,900
Dec 12, 201118.0218.0217.7017.8717.87840,500
Dec 09, 201118.1218.2917.9918.2818.282,168,300
Dec 08, 201118.5018.5618.0818.1418.141,469,200
Dec 07, 201118.4818.6118.3918.5318.531,975,400
Dec 06, 201117.8017.8017.5517.6817.68616,100
Dec 05, 201117.8918.0417.7517.8817.88587,300
Dec 02, 201118.0718.0717.7017.7717.771,178,100
Dec 01, 201117.9818.1017.9017.9917.991,078,500
Nov 30, 201118.0018.2017.9718.0518.052,011,700
Nov 29, 201117.7217.8217.4617.5717.571,906,300
Nov 28, 201117.5517.6917.4617.5217.522,237,200
Nov 25, 201117.1517.3016.9616.9616.961,718,600
Nov 23, 201116.4716.4716.1616.2716.271,196,800
Nov 22, 201116.7616.8816.5416.5716.571,485,300
Nov 21, 201116.5116.5116.1616.2816.28958,400
Nov 18, 201116.9917.0116.8516.9116.911,542,500
Nov 17, 201117.1217.1416.6516.8016.801,149,300
Nov 16, 201117.1817.1816.8516.8716.871,278,400
Nov 15, 201117.4517.5317.2517.4217.421,027,800
Nov 14, 201117.6217.7417.4517.5117.511,217,900
Nov 11, 201117.6717.6717.4117.5417.541,035,500
Nov 10, 201117.2917.3116.9117.1117.111,285,900
Nov 09, 201117.5417.5517.0917.2017.201,665,800
Nov 08, 201117.5417.5717.2617.4817.481,455,600
Nov 07, 201117.8718.0217.7117.9917.99796,200
Nov 04, 201117.9118.0417.7017.9217.921,375,700
Nov 03, 201118.6818.6817.8018.3118.312,740,200
Nov 02, 201118.8418.8418.2318.5318.532,210,400
Nov 01, 201119.8020.1019.6119.7119.711,436,100
Oct 31, 201121.6321.7720.9620.9720.971,226,200
Oct 28, 201122.3122.4922.2422.3822.381,191,500
Oct 27, 201121.4622.1021.2522.0622.061,043,400
Oct 26, 201120.7120.7220.2920.6120.61803,000
Oct 25, 201120.3720.5520.1820.2120.21825,000
Oct 24, 201120.1620.4020.0820.3820.381,281,300
Oct 21, 201120.5520.7120.4620.7120.71655,500
Oct 20, 201120.1920.3219.9420.2320.231,235,200
Oct 19, 201120.4320.5420.1620.2420.241,665,000
Oct 18, 201120.4120.9520.2720.7920.791,332,900
Oct 17, 201120.6220.7620.2920.3720.371,129,500
Oct 14, 201120.3020.3120.0820.1720.171,455,100
Oct 13, 201120.2020.3120.0120.2220.221,215,700
Oct 12, 201119.9620.1719.8019.9419.941,085,200
Oct 11, 201119.3419.6919.2419.5819.581,337,400
Oct 10, 201118.5519.0018.5519.0019.00902,000
Oct 07, 201118.6318.6718.1018.2518.252,019,800
Oct 06, 201118.9919.1218.8319.1219.122,624,500
Oct 05, 201118.4918.8018.3218.7818.781,118,600
Oct 04, 201118.4118.8518.1618.8218.822,000,000
Oct 03, 201118.8118.8518.1018.1118.111,298,000
Sep 30, 201119.3819.3818.9219.0019.001,592,500
Sep 29, 201119.7719.8619.4019.7319.731,017,900
Sep 28, 201119.7619.7819.3019.3419.341,581,700
Sep 27, 201119.2519.6919.1319.2219.221,000,600
Sep 26, 201118.9419.0218.5618.9918.99804,400
Sep 23, 201118.8219.0918.7419.0219.021,487,700
Sep 22, 201119.0119.0818.3918.6618.661,960,000
Sep 21, 201119.6719.8019.1819.1819.18652,600
Sep 20, 201119.9720.0519.7419.8119.81762,200
Sep 19, 201120.1020.2919.8720.1720.171,060,900
Sep 16, 201120.5320.5820.3120.5020.50828,300
Sep 15, 201119.9720.0719.8420.0320.03571,500
Sep 14, 201119.8120.1119.5219.8819.88811,600
Sep 13, 201119.5019.5819.3119.5419.54679,800
Sep 12, 201119.4719.5819.1019.5019.501,092,000
Sep 09, 201119.8719.9319.5719.6319.631,022,600
Sep 08, 201120.1320.3919.9920.1020.101,225,600
Sep 07, 201120.2520.6320.2220.4520.451,135,300
Sep 06, 201119.7819.9519.5619.8619.861,028,100
Sep 02, 201120.9020.9520.6920.7320.731,031,000
Sep 01, 201122.0722.2221.7221.7621.76857,100
Aug 31, 201122.0622.2021.7721.9521.951,267,000
Aug 30, 201121.8322.1021.7122.0122.011,216,200
Aug 29, 201121.4221.6521.3221.6321.63726,100
Aug 26, 201120.3520.9120.3520.6920.691,114,600
Aug 25, 201120.6320.7220.2520.3520.35849,600
Aug 24, 201120.2920.4820.1420.4120.411,702,600
Aug 23, 201120.7921.0020.6421.0021.001,300,800
Aug 22, 201120.9420.9420.6420.6920.691,126,900
Aug 19, 201120.5520.9420.4720.5320.531,297,100
Aug 18, 201121.2321.2320.5620.6920.692,007,700
Aug 17, 201122.1422.2521.8321.9021.90844,100
Aug 16, 201121.9922.2221.8321.9621.961,298,800
Aug 15, 201122.1322.4022.0422.3722.371,064,300
Aug 12, 201121.5521.7421.3121.4921.491,233,500
Aug 11, 201121.3822.0021.2121.7921.792,846,000
Aug 10, 201121.8321.8321.2921.3221.322,994,100
Aug 09, 201122.8222.8221.6822.6122.614,684,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement