$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

Sony Group Corporation (SONY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

82.97

+0.67

(+0.81%)

At close: 04:00PM EDT

83.49

+0.52

(+0.63%)

After hours:

07:09PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	83.50	83.63	82.90	82.97	82.97	760,899
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 09, 2024	84.87	85.13	84.22	84.64	84.64	513,500
Apr 08, 2024	84.59	84.76	84.13	84.32	84.32	551,100
Apr 05, 2024	84.50	85.20	84.29	84.82	84.82	411,300
Apr 04, 2024	86.09	86.10	84.52	84.55	84.55	607,700
Apr 03, 2024	85.43	86.19	85.41	85.77	85.77	939,900
Apr 02, 2024	85.50	85.50	84.67	85.33	85.33	540,900
Apr 01, 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 08, 2024	87.65	88.00	87.00	87.21	87.21	663,400
Mar 07, 2024	87.21	87.33	86.79	86.90	86.90	1,088,500
Mar 06, 2024	86.76	87.10	86.39	86.77	86.77	735,500
Mar 05, 2024	86.12	86.51	85.56	85.66	85.66	536,400
Mar 04, 2024	86.63	86.93	86.16	86.48	86.48	561,700
Mar 01, 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 09, 2024	95.91	96.29	95.60	96.00	96.00	819,600
Feb 08, 2024	96.17	96.47	95.47	96.40	96.40	628,500
Feb 07, 2024	97.26	97.67	96.96	97.26	97.26	589,700
Feb 06, 2024	96.41	96.98	96.13	96.96	96.96	751,300
Feb 05, 2024	97.40	97.76	96.89	97.59	97.59	515,300
Feb 02, 2024	97.91	98.76	97.80	98.56	98.56	405,700
Feb 01, 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 09, 2024	92.13	92.38	91.85	92.11	92.11	529,400
Jan 08, 2024	91.21	92.50	91.21	92.40	92.40	415,400
Jan 05, 2024	90.95	92.30	90.83	91.22	91.22	722,400
Jan 04, 2024	90.97	91.83	90.72	91.05	91.05	911,000
Jan 03, 2024	92.60	92.80	92.21	92.38	92.38	569,800
Jan 02, 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 08, 2023	88.37	89.48	88.37	89.30	89.30	647,900
Dec 07, 2023	87.98	88.62	87.37	88.51	88.51	853,100
Dec 06, 2023	89.00	89.54	88.40	88.40	88.40	2,176,600
Dec 05, 2023	85.88	86.69	85.86	86.40	86.40	817,300
Dec 04, 2023	85.27	85.53	84.62	85.32	85.32	1,027,800
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7235+0.0002(+0.03%)

CRUDE OIL85.27-0.09(-0.11%)

Bitcoin CAD88,076.05+242.85(+0.28%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

Sony Group Corporation (SONY)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7235
+0.0002(+0.03%)

CRUDE OIL
85.27
-0.09(-0.11%)

Bitcoin CAD
88,076.05
+242.85(+0.28%)