SONY - Sony Group Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202399.00100.2498.79100.05100.05680,620
Jun 05, 202398.9999.1098.3998.5098.50672,400
Jun 02, 202398.0598.8697.9398.0198.01676,400
Jun 01, 202396.1997.0596.1696.6696.66968,700
May 31, 202394.2194.4992.8793.7093.70640,100
May 30, 202396.0996.2294.7594.7694.76765,100
May 26, 202395.5996.6395.3795.9895.98622,500
May 25, 202395.4695.5594.6095.0495.04614,500
May 24, 202394.4494.9494.0194.2394.23657,300
May 23, 202395.5795.5794.5694.9794.97980,600
May 22, 202398.1298.4997.4697.6097.60886,000
May 19, 202398.0698.4997.6298.0198.01711,400
May 18, 202399.0799.1598.3598.8998.891,810,100
May 17, 202395.5595.8995.0195.3295.32922,100
May 16, 202393.9094.2693.5493.8193.81504,000
May 15, 202394.6295.1294.5794.6794.67538,700
May 12, 202394.8495.3494.3994.6894.68570,800
May 11, 202393.6193.6192.6593.2193.21462,000
May 10, 202393.0093.5292.4093.4393.43755,600
May 09, 202392.8294.0992.8293.9093.90866,000
May 08, 202392.2792.5091.8092.4492.441,028,300
May 05, 202393.0194.0892.8293.8693.86666,600
May 04, 202392.7493.4092.4992.6792.67546,100
May 03, 202391.6393.1891.5192.8192.81746,900
May 02, 202391.1491.4090.1391.3691.36772,900
May 01, 202392.1092.5191.2592.1992.191,066,800
Apr 28, 202391.5391.6888.5589.6789.672,335,000
Apr 27, 202394.0695.1593.6895.0995.091,267,200
Apr 26, 202392.5395.0492.5393.8193.811,785,300
Apr 25, 202391.4691.8090.5590.7690.76822,500
Apr 24, 202391.8692.0391.4091.5691.56512,900
Apr 21, 202391.8792.3891.6192.0592.05605,800
Apr 20, 202390.9792.2890.9291.3891.38608,200
Apr 19, 202391.0091.1290.7390.9790.97422,300
Apr 18, 202391.5791.8690.9991.3191.31866,900
Apr 17, 202390.5591.2390.3591.1591.15772,800
Apr 14, 202390.8591.4690.4190.8690.86728,400
Apr 13, 202390.1090.8389.9490.4990.49684,700
Apr 12, 202390.0090.4089.2989.4489.44419,800
Apr 11, 202389.2489.4988.8388.9188.91443,400
Apr 10, 202387.7688.5287.7388.5188.51449,600
Apr 06, 202388.2588.3487.2288.1788.17795,900
Apr 05, 202389.9090.0289.5289.6589.65644,400
Apr 04, 202390.7891.1590.3691.0191.01809,700
Apr 03, 202390.4191.3890.4191.3391.33879,100
Mar 31, 202389.7790.9289.7590.6590.651,221,400
Mar 30, 202388.7089.5388.5689.3189.311,178,900
Mar 29, 202386.9388.0286.7487.8787.87957,200
Mar 28, 202386.1186.6785.7485.8285.82656,100
Mar 27, 202387.1287.4186.3386.6486.64846,800
Mar 24, 202388.3088.4386.9687.5387.531,107,300
Mar 23, 202388.3289.4287.7088.2788.27935,300
Mar 22, 202388.9189.0787.4387.4487.44785,900
Mar 21, 202389.0889.7088.7189.3789.37704,600
Mar 20, 202387.5289.1687.3388.4288.421,081,100
Mar 17, 202387.2587.4786.1886.5286.52815,200
Mar 16, 202384.5186.4784.2186.3986.39873,300
Mar 15, 202383.4083.7682.3683.7483.74694,500
Mar 14, 202384.8685.4484.5885.4485.44715,400
Mar 13, 202385.0286.3484.4585.5685.56798,500
Mar 10, 202386.1986.1984.3484.7684.76896,000
Mar 09, 202387.8388.5486.3586.5686.56606,800
Mar 08, 202387.8788.2687.5888.0688.06620,700
Mar 07, 202388.2888.6587.1487.2687.261,191,400
Mar 06, 202386.8187.8086.3986.5386.53718,800
Mar 03, 202384.2785.9184.2785.7485.74737,200
Mar 02, 202383.0383.3782.4483.3483.34684,300
Mar 01, 202383.9084.1983.4283.6383.63545,700
Feb 28, 202383.6884.3483.4583.5883.58513,300
Feb 27, 202383.9084.4983.3483.3583.35716,200
Feb 24, 202382.7183.1282.1382.7182.71868,300
Feb 23, 202383.1483.2482.0482.6882.68573,000
Feb 22, 202382.7882.9782.2782.4882.48429,500
Feb 21, 202383.8084.1983.0683.2483.24784,400
Feb 17, 202385.6185.6184.3985.0685.06844,700
Feb 16, 202387.4288.3887.3287.5487.54679,900
Feb 15, 202387.7088.4487.4588.4288.42586,900
Feb 14, 202389.0889.6888.6089.3489.34507,300
Feb 13, 202388.7489.7588.4789.6489.64504,700
Feb 10, 202389.8090.7189.6990.1290.12509,300
Feb 09, 202391.6092.0589.9990.1290.12472,900
Feb 08, 202390.7691.4890.2290.4290.42662,600
Feb 07, 202390.4991.7690.1391.3791.37924,200
Feb 06, 202390.8690.8789.5290.1290.12980,100
Feb 03, 202393.5794.7593.0293.1393.131,055,300
Feb 02, 202392.0095.2391.8293.8093.801,614,200
Feb 01, 202388.8990.1188.2889.5589.55965,400
Jan 31, 202388.9089.7288.8789.4689.46794,100
Jan 30, 202389.2989.8789.0389.3389.33704,600
Jan 27, 202389.4891.0089.3390.6190.61853,800
Jan 26, 202388.9089.1788.1089.1389.13603,900
Jan 25, 202388.9689.6988.7389.5589.55575,700
Jan 24, 202389.0189.9988.0089.3189.31693,100
Jan 23, 202388.1389.1988.0088.9188.91609,800
Jan 20, 202388.4089.3488.1489.2989.29541,000
Jan 19, 202388.2888.7987.5687.9787.97848,600
Jan 18, 202388.0088.2986.6186.6886.68710,300
Jan 17, 202386.2887.7286.2886.7686.76891,000
Jan 13, 202384.1985.9384.1685.7585.75994,400
Jan 12, 202384.6586.1584.3486.0786.071,113,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...