Sony Group Corporation (SONY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 89.94 | 90.50 | 88.22 | 89.94 | 89.94 | 806,100 |
| May 19, 2022 | 88.10 | 89.73 | 87.87 | 88.71 | 88.71 | 778,500 |
| May 18, 2022 | 88.80 | 89.23 | 86.94 | 87.07 | 87.07 | 1,066,600 |
| May 17, 2022 | 87.47 | 87.94 | 86.81 | 87.69 | 87.69 | 562,300 |
| May 16, 2022 | 86.29 | 87.16 | 85.96 | 86.36 | 86.36 | 546,100 |
| May 13, 2022 | 85.46 | 87.27 | 85.46 | 87.01 | 87.01 | 884,400 |
| May 12, 2022 | 83.36 | 84.98 | 82.44 | 83.90 | 83.90 | 1,698,500 |
| May 11, 2022 | 81.71 | 82.66 | 79.94 | 80.06 | 80.06 | 1,121,000 |
| May 10, 2022 | 82.97 | 83.80 | 80.72 | 82.00 | 82.00 | 1,159,500 |
| May 09, 2022 | 82.47 | 82.60 | 80.53 | 80.84 | 80.84 | 1,099,800 |
| May 06, 2022 | 84.43 | 84.96 | 83.09 | 83.66 | 83.66 | 825,000 |
| May 05, 2022 | 87.06 | 87.43 | 84.20 | 84.93 | 84.93 | 673,400 |
| May 04, 2022 | 86.26 | 88.71 | 85.26 | 88.52 | 88.52 | 446,600 |
| May 03, 2022 | 86.03 | 86.73 | 85.72 | 86.33 | 86.33 | 541,300 |
| May 02, 2022 | 85.72 | 86.49 | 84.38 | 86.10 | 86.10 | 622,900 |
| Apr 29, 2022 | 87.08 | 88.50 | 85.96 | 86.05 | 86.05 | 644,100 |
| Apr 28, 2022 | 86.41 | 87.91 | 85.64 | 87.30 | 87.30 | 736,000 |
| Apr 27, 2022 | 84.25 | 86.22 | 84.01 | 85.45 | 85.45 | 1,091,000 |
| Apr 26, 2022 | 86.29 | 86.50 | 84.20 | 84.24 | 84.24 | 1,081,200 |
| Apr 25, 2022 | 86.42 | 87.65 | 85.88 | 87.58 | 87.58 | 1,100,200 |
| Apr 22, 2022 | 87.52 | 87.73 | 85.55 | 85.60 | 85.60 | 879,700 |
| Apr 21, 2022 | 90.78 | 91.08 | 88.10 | 88.15 | 88.15 | 663,000 |
| Apr 20, 2022 | 90.06 | 90.25 | 88.88 | 89.07 | 89.07 | 784,700 |
| Apr 19, 2022 | 87.98 | 89.36 | 87.54 | 89.32 | 89.32 | 1,074,800 |
| Apr 18, 2022 | 88.38 | 89.32 | 87.93 | 88.48 | 88.48 | 841,900 |
| Apr 14, 2022 | 91.92 | 91.92 | 89.03 | 89.14 | 89.14 | 1,330,700 |
| Apr 13, 2022 | 90.80 | 91.97 | 90.45 | 91.79 | 91.79 | 818,800 |
| Apr 12, 2022 | 92.98 | 93.00 | 90.50 | 90.83 | 90.83 | 1,172,500 |
| Apr 11, 2022 | 94.26 | 94.36 | 92.73 | 92.83 | 92.83 | 1,156,100 |
| Apr 08, 2022 | 98.17 | 99.64 | 97.97 | 98.27 | 98.27 | 599,100 |
| Apr 07, 2022 | 98.25 | 98.80 | 97.38 | 98.20 | 98.20 | 937,500 |
| Apr 06, 2022 | 99.41 | 99.82 | 98.55 | 99.37 | 99.37 | 669,000 |
| Apr 05, 2022 | 103.35 | 103.50 | 100.72 | 101.10 | 101.10 | 678,100 |
| Apr 04, 2022 | 103.32 | 105.05 | 103.23 | 105.04 | 105.04 | 746,500 |
| Apr 01, 2022 | 103.03 | 103.29 | 102.05 | 102.92 | 102.92 | 577,500 |
| Mar 31, 2022 | 104.60 | 104.60 | 102.66 | 102.71 | 102.71 | 491,300 |
| Mar 30, 2022 | 105.53 | 106.32 | 104.86 | 105.19 | 105.19 | 355,000 |
| Mar 29, 2022 | 106.48 | 106.83 | 104.75 | 105.80 | 105.80 | 581,000 |
| Mar 28, 2022 | 104.33 | 105.10 | 104.03 | 105.03 | 105.03 | 709,900 |
| Mar 25, 2022 | 106.08 | 106.80 | 104.89 | 106.29 | 106.29 | 779,300 |
| Mar 24, 2022 | 106.00 | 107.52 | 105.94 | 107.37 | 107.37 | 550,600 |
| Mar 23, 2022 | 105.08 | 105.67 | 104.14 | 104.15 | 104.15 | 419,800 |
| Mar 22, 2022 | 105.12 | 106.34 | 105.12 | 105.73 | 105.73 | 573,800 |
| Mar 21, 2022 | 105.75 | 105.97 | 103.88 | 104.45 | 104.45 | 609,900 |
| Mar 18, 2022 | 104.43 | 106.19 | 104.43 | 106.12 | 106.12 | 465,600 |
| Mar 17, 2022 | 102.59 | 104.75 | 102.27 | 104.62 | 104.62 | 462,800 |
| Mar 16, 2022 | 100.87 | 103.07 | 100.36 | 102.75 | 102.75 | 860,900 |
| Mar 15, 2022 | 97.00 | 98.32 | 96.61 | 98.10 | 98.10 | 826,200 |
| Mar 14, 2022 | 97.00 | 97.67 | 94.33 | 94.79 | 94.79 | 747,600 |
| Mar 11, 2022 | 100.34 | 100.38 | 97.25 | 97.31 | 97.31 | 512,200 |
| Mar 10, 2022 | 100.07 | 100.76 | 99.19 | 100.18 | 100.18 | 817,000 |
| Mar 09, 2022 | 96.82 | 99.07 | 96.82 | 98.34 | 98.34 | 873,700 |
| Mar 08, 2022 | 95.93 | 99.18 | 95.50 | 97.42 | 97.42 | 941,300 |
| Mar 07, 2022 | 97.45 | 97.98 | 95.78 | 95.82 | 95.82 | 760,200 |
| Mar 04, 2022 | 98.74 | 99.00 | 97.67 | 98.47 | 98.47 | 553,200 |
| Mar 03, 2022 | 102.01 | 102.01 | 99.77 | 100.23 | 100.23 | 539,400 |
| Mar 02, 2022 | 100.58 | 102.17 | 100.58 | 101.74 | 101.74 | 488,600 |
| Mar 01, 2022 | 102.20 | 102.37 | 100.33 | 100.86 | 100.86 | 639,800 |
| Feb 28, 2022 | 102.52 | 103.10 | 101.37 | 102.53 | 102.53 | 709,300 |
| Feb 25, 2022 | 102.88 | 104.33 | 102.16 | 104.09 | 104.09 | 636,400 |
| Feb 24, 2022 | 97.28 | 102.11 | 97.27 | 101.99 | 101.99 | 1,086,800 |
| Feb 23, 2022 | 103.47 | 103.87 | 101.03 | 101.31 | 101.31 | 825,300 |
| Feb 22, 2022 | 102.10 | 104.34 | 102.10 | 102.68 | 102.68 | 990,000 |
| Feb 18, 2022 | 104.59 | 105.23 | 103.71 | 104.23 | 104.23 | 611,600 |
| Feb 17, 2022 | 105.64 | 105.99 | 104.65 | 104.81 | 104.81 | 870,800 |
| Feb 16, 2022 | 106.01 | 106.83 | 105.63 | 106.52 | 106.52 | 517,600 |
| Feb 15, 2022 | 107.12 | 108.68 | 107.11 | 108.46 | 108.46 | 633,100 |
| Feb 14, 2022 | 107.03 | 107.88 | 106.13 | 107.11 | 107.11 | 797,500 |
| Feb 11, 2022 | 109.90 | 110.59 | 107.34 | 107.79 | 107.79 | 760,700 |
| Feb 10, 2022 | 109.59 | 111.98 | 109.36 | 109.91 | 109.91 | 530,900 |
| Feb 09, 2022 | 109.37 | 111.93 | 109.01 | 111.46 | 111.46 | 969,400 |
| Feb 08, 2022 | 109.02 | 109.89 | 108.50 | 109.77 | 109.77 | 600,000 |
| Feb 07, 2022 | 109.40 | 110.80 | 108.84 | 109.75 | 109.75 | 663,300 |
| Feb 04, 2022 | 108.75 | 109.70 | 107.53 | 109.12 | 109.12 | 815,200 |
| Feb 03, 2022 | 109.56 | 110.24 | 107.88 | 108.03 | 108.03 | 1,020,000 |
| Feb 02, 2022 | 117.80 | 119.00 | 111.61 | 112.25 | 112.25 | 1,571,200 |
| Feb 01, 2022 | 111.81 | 112.66 | 110.95 | 112.56 | 112.56 | 1,019,100 |
| Jan 31, 2022 | 109.22 | 113.30 | 109.14 | 111.66 | 111.66 | 1,878,200 |
| Jan 28, 2022 | 104.60 | 106.85 | 103.21 | 106.84 | 106.84 | 964,900 |
| Jan 27, 2022 | 105.12 | 105.79 | 102.91 | 102.97 | 102.97 | 1,619,900 |
| Jan 26, 2022 | 112.16 | 112.68 | 109.21 | 110.03 | 110.03 | 1,024,600 |
| Jan 25, 2022 | 108.51 | 111.17 | 107.50 | 109.92 | 109.92 | 742,400 |
| Jan 24, 2022 | 110.11 | 110.73 | 106.63 | 110.54 | 110.54 | 1,845,900 |
| Jan 21, 2022 | 111.91 | 112.75 | 110.40 | 111.63 | 111.63 | 1,753,600 |
| Jan 20, 2022 | 114.68 | 115.74 | 113.50 | 113.63 | 113.63 | 1,746,900 |
| Jan 19, 2022 | 112.50 | 113.63 | 110.02 | 110.04 | 110.04 | 3,961,500 |
| Jan 18, 2022 | 120.92 | 121.70 | 115.24 | 115.84 | 115.84 | 3,043,100 |
| Jan 14, 2022 | 124.11 | 125.00 | 123.29 | 124.79 | 124.79 | 444,700 |
| Jan 13, 2022 | 126.82 | 127.00 | 124.50 | 124.80 | 124.80 | 550,500 |
| Jan 12, 2022 | 126.33 | 127.65 | 126.26 | 127.15 | 127.15 | 345,600 |
| Jan 11, 2022 | 124.26 | 126.38 | 123.85 | 126.32 | 126.32 | 799,200 |
| Jan 10, 2022 | 123.50 | 123.70 | 121.17 | 123.17 | 123.17 | 1,031,200 |
| Jan 07, 2022 | 125.50 | 125.74 | 123.30 | 124.31 | 124.31 | 574,800 |
| Jan 06, 2022 | 125.40 | 126.31 | 122.37 | 123.11 | 123.11 | 1,836,500 |
| Jan 05, 2022 | 133.56 | 133.75 | 128.31 | 128.59 | 128.59 | 2,594,400 |
| Jan 04, 2022 | 128.53 | 129.31 | 127.83 | 128.56 | 128.56 | 708,700 |
| Jan 03, 2022 | 126.40 | 127.17 | 125.65 | 126.27 | 126.27 | 373,700 |
| Dec 31, 2021 | 125.80 | 126.79 | 125.50 | 126.40 | 126.40 | 275,000 |
| Dec 30, 2021 | 126.25 | 126.69 | 125.76 | 125.92 | 125.92 | 232,200 |
| Dec 29, 2021 | 127.00 | 127.13 | 126.30 | 126.69 | 126.69 | 259,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
