Canada markets closed

Sony Group Corporation (SONY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.94+1.23 (+1.39%)
At close: 04:00PM EDT
89.90 -0.04 (-0.04%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202289.9490.5088.2289.9489.94806,100
May 19, 202288.1089.7387.8788.7188.71778,500
May 18, 202288.8089.2386.9487.0787.071,066,600
May 17, 202287.4787.9486.8187.6987.69562,300
May 16, 202286.2987.1685.9686.3686.36546,100
May 13, 202285.4687.2785.4687.0187.01884,400
May 12, 202283.3684.9882.4483.9083.901,698,500
May 11, 202281.7182.6679.9480.0680.061,121,000
May 10, 202282.9783.8080.7282.0082.001,159,500
May 09, 202282.4782.6080.5380.8480.841,099,800
May 06, 202284.4384.9683.0983.6683.66825,000
May 05, 202287.0687.4384.2084.9384.93673,400
May 04, 202286.2688.7185.2688.5288.52446,600
May 03, 202286.0386.7385.7286.3386.33541,300
May 02, 202285.7286.4984.3886.1086.10622,900
Apr 29, 202287.0888.5085.9686.0586.05644,100
Apr 28, 202286.4187.9185.6487.3087.30736,000
Apr 27, 202284.2586.2284.0185.4585.451,091,000
Apr 26, 202286.2986.5084.2084.2484.241,081,200
Apr 25, 202286.4287.6585.8887.5887.581,100,200
Apr 22, 202287.5287.7385.5585.6085.60879,700
Apr 21, 202290.7891.0888.1088.1588.15663,000
Apr 20, 202290.0690.2588.8889.0789.07784,700
Apr 19, 202287.9889.3687.5489.3289.321,074,800
Apr 18, 202288.3889.3287.9388.4888.48841,900
Apr 14, 202291.9291.9289.0389.1489.141,330,700
Apr 13, 202290.8091.9790.4591.7991.79818,800
Apr 12, 202292.9893.0090.5090.8390.831,172,500
Apr 11, 202294.2694.3692.7392.8392.831,156,100
Apr 08, 202298.1799.6497.9798.2798.27599,100
Apr 07, 202298.2598.8097.3898.2098.20937,500
Apr 06, 202299.4199.8298.5599.3799.37669,000
Apr 05, 2022103.35103.50100.72101.10101.10678,100
Apr 04, 2022103.32105.05103.23105.04105.04746,500
Apr 01, 2022103.03103.29102.05102.92102.92577,500
Mar 31, 2022104.60104.60102.66102.71102.71491,300
Mar 30, 2022105.53106.32104.86105.19105.19355,000
Mar 29, 2022106.48106.83104.75105.80105.80581,000
Mar 28, 2022104.33105.10104.03105.03105.03709,900
Mar 25, 2022106.08106.80104.89106.29106.29779,300
Mar 24, 2022106.00107.52105.94107.37107.37550,600
Mar 23, 2022105.08105.67104.14104.15104.15419,800
Mar 22, 2022105.12106.34105.12105.73105.73573,800
Mar 21, 2022105.75105.97103.88104.45104.45609,900
Mar 18, 2022104.43106.19104.43106.12106.12465,600
Mar 17, 2022102.59104.75102.27104.62104.62462,800
Mar 16, 2022100.87103.07100.36102.75102.75860,900
Mar 15, 202297.0098.3296.6198.1098.10826,200
Mar 14, 202297.0097.6794.3394.7994.79747,600
Mar 11, 2022100.34100.3897.2597.3197.31512,200
Mar 10, 2022100.07100.7699.19100.18100.18817,000
Mar 09, 202296.8299.0796.8298.3498.34873,700
Mar 08, 202295.9399.1895.5097.4297.42941,300
Mar 07, 202297.4597.9895.7895.8295.82760,200
Mar 04, 202298.7499.0097.6798.4798.47553,200
Mar 03, 2022102.01102.0199.77100.23100.23539,400
Mar 02, 2022100.58102.17100.58101.74101.74488,600
Mar 01, 2022102.20102.37100.33100.86100.86639,800
Feb 28, 2022102.52103.10101.37102.53102.53709,300
Feb 25, 2022102.88104.33102.16104.09104.09636,400
Feb 24, 202297.28102.1197.27101.99101.991,086,800
Feb 23, 2022103.47103.87101.03101.31101.31825,300
Feb 22, 2022102.10104.34102.10102.68102.68990,000
Feb 18, 2022104.59105.23103.71104.23104.23611,600
Feb 17, 2022105.64105.99104.65104.81104.81870,800
Feb 16, 2022106.01106.83105.63106.52106.52517,600
Feb 15, 2022107.12108.68107.11108.46108.46633,100
Feb 14, 2022107.03107.88106.13107.11107.11797,500
Feb 11, 2022109.90110.59107.34107.79107.79760,700
Feb 10, 2022109.59111.98109.36109.91109.91530,900
Feb 09, 2022109.37111.93109.01111.46111.46969,400
Feb 08, 2022109.02109.89108.50109.77109.77600,000
Feb 07, 2022109.40110.80108.84109.75109.75663,300
Feb 04, 2022108.75109.70107.53109.12109.12815,200
Feb 03, 2022109.56110.24107.88108.03108.031,020,000
Feb 02, 2022117.80119.00111.61112.25112.251,571,200
Feb 01, 2022111.81112.66110.95112.56112.561,019,100
Jan 31, 2022109.22113.30109.14111.66111.661,878,200
Jan 28, 2022104.60106.85103.21106.84106.84964,900
Jan 27, 2022105.12105.79102.91102.97102.971,619,900
Jan 26, 2022112.16112.68109.21110.03110.031,024,600
Jan 25, 2022108.51111.17107.50109.92109.92742,400
Jan 24, 2022110.11110.73106.63110.54110.541,845,900
Jan 21, 2022111.91112.75110.40111.63111.631,753,600
Jan 20, 2022114.68115.74113.50113.63113.631,746,900
Jan 19, 2022112.50113.63110.02110.04110.043,961,500
Jan 18, 2022120.92121.70115.24115.84115.843,043,100
Jan 14, 2022124.11125.00123.29124.79124.79444,700
Jan 13, 2022126.82127.00124.50124.80124.80550,500
Jan 12, 2022126.33127.65126.26127.15127.15345,600
Jan 11, 2022124.26126.38123.85126.32126.32799,200
Jan 10, 2022123.50123.70121.17123.17123.171,031,200
Jan 07, 2022125.50125.74123.30124.31124.31574,800
Jan 06, 2022125.40126.31122.37123.11123.111,836,500
Jan 05, 2022133.56133.75128.31128.59128.592,594,400
Jan 04, 2022128.53129.31127.83128.56128.56708,700
Jan 03, 2022126.40127.17125.65126.27126.27373,700
Dec 31, 2021125.80126.79125.50126.40126.40275,000
Dec 30, 2021126.25126.69125.76125.92125.92232,200
Dec 29, 2021127.00127.13126.30126.69126.69259,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...