Mail

SONY - Sony Group Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	99.00	100.24	98.79	100.05	100.05	680,620
Jun 05, 2023	98.99	99.10	98.39	98.50	98.50	672,400
Jun 02, 2023	98.05	98.86	97.93	98.01	98.01	676,400
Jun 01, 2023	96.19	97.05	96.16	96.66	96.66	968,700
May 31, 2023	94.21	94.49	92.87	93.70	93.70	640,100
May 30, 2023	96.09	96.22	94.75	94.76	94.76	765,100
May 26, 2023	95.59	96.63	95.37	95.98	95.98	622,500
May 25, 2023	95.46	95.55	94.60	95.04	95.04	614,500
May 24, 2023	94.44	94.94	94.01	94.23	94.23	657,300
May 23, 2023	95.57	95.57	94.56	94.97	94.97	980,600
May 22, 2023	98.12	98.49	97.46	97.60	97.60	886,000
May 19, 2023	98.06	98.49	97.62	98.01	98.01	711,400
May 18, 2023	99.07	99.15	98.35	98.89	98.89	1,810,100
May 17, 2023	95.55	95.89	95.01	95.32	95.32	922,100
May 16, 2023	93.90	94.26	93.54	93.81	93.81	504,000
May 15, 2023	94.62	95.12	94.57	94.67	94.67	538,700
May 12, 2023	94.84	95.34	94.39	94.68	94.68	570,800
May 11, 2023	93.61	93.61	92.65	93.21	93.21	462,000
May 10, 2023	93.00	93.52	92.40	93.43	93.43	755,600
May 09, 2023	92.82	94.09	92.82	93.90	93.90	866,000
May 08, 2023	92.27	92.50	91.80	92.44	92.44	1,028,300
May 05, 2023	93.01	94.08	92.82	93.86	93.86	666,600
May 04, 2023	92.74	93.40	92.49	92.67	92.67	546,100
May 03, 2023	91.63	93.18	91.51	92.81	92.81	746,900
May 02, 2023	91.14	91.40	90.13	91.36	91.36	772,900
May 01, 2023	92.10	92.51	91.25	92.19	92.19	1,066,800
Apr 28, 2023	91.53	91.68	88.55	89.67	89.67	2,335,000
Apr 27, 2023	94.06	95.15	93.68	95.09	95.09	1,267,200
Apr 26, 2023	92.53	95.04	92.53	93.81	93.81	1,785,300
Apr 25, 2023	91.46	91.80	90.55	90.76	90.76	822,500
Apr 24, 2023	91.86	92.03	91.40	91.56	91.56	512,900
Apr 21, 2023	91.87	92.38	91.61	92.05	92.05	605,800
Apr 20, 2023	90.97	92.28	90.92	91.38	91.38	608,200
Apr 19, 2023	91.00	91.12	90.73	90.97	90.97	422,300
Apr 18, 2023	91.57	91.86	90.99	91.31	91.31	866,900
Apr 17, 2023	90.55	91.23	90.35	91.15	91.15	772,800
Apr 14, 2023	90.85	91.46	90.41	90.86	90.86	728,400
Apr 13, 2023	90.10	90.83	89.94	90.49	90.49	684,700
Apr 12, 2023	90.00	90.40	89.29	89.44	89.44	419,800
Apr 11, 2023	89.24	89.49	88.83	88.91	88.91	443,400
Apr 10, 2023	87.76	88.52	87.73	88.51	88.51	449,600
Apr 06, 2023	88.25	88.34	87.22	88.17	88.17	795,900
Apr 05, 2023	89.90	90.02	89.52	89.65	89.65	644,400
Apr 04, 2023	90.78	91.15	90.36	91.01	91.01	809,700
Apr 03, 2023	90.41	91.38	90.41	91.33	91.33	879,100
Mar 31, 2023	89.77	90.92	89.75	90.65	90.65	1,221,400
Mar 30, 2023	88.70	89.53	88.56	89.31	89.31	1,178,900
Mar 29, 2023	86.93	88.02	86.74	87.87	87.87	957,200
Mar 28, 2023	86.11	86.67	85.74	85.82	85.82	656,100
Mar 27, 2023	87.12	87.41	86.33	86.64	86.64	846,800
Mar 24, 2023	88.30	88.43	86.96	87.53	87.53	1,107,300
Mar 23, 2023	88.32	89.42	87.70	88.27	88.27	935,300
Mar 22, 2023	88.91	89.07	87.43	87.44	87.44	785,900
Mar 21, 2023	89.08	89.70	88.71	89.37	89.37	704,600
Mar 20, 2023	87.52	89.16	87.33	88.42	88.42	1,081,100
Mar 17, 2023	87.25	87.47	86.18	86.52	86.52	815,200
Mar 16, 2023	84.51	86.47	84.21	86.39	86.39	873,300
Mar 15, 2023	83.40	83.76	82.36	83.74	83.74	694,500
Mar 14, 2023	84.86	85.44	84.58	85.44	85.44	715,400
Mar 13, 2023	85.02	86.34	84.45	85.56	85.56	798,500
Mar 10, 2023	86.19	86.19	84.34	84.76	84.76	896,000
Mar 09, 2023	87.83	88.54	86.35	86.56	86.56	606,800
Mar 08, 2023	87.87	88.26	87.58	88.06	88.06	620,700
Mar 07, 2023	88.28	88.65	87.14	87.26	87.26	1,191,400
Mar 06, 2023	86.81	87.80	86.39	86.53	86.53	718,800
Mar 03, 2023	84.27	85.91	84.27	85.74	85.74	737,200
Mar 02, 2023	83.03	83.37	82.44	83.34	83.34	684,300
Mar 01, 2023	83.90	84.19	83.42	83.63	83.63	545,700
Feb 28, 2023	83.68	84.34	83.45	83.58	83.58	513,300
Feb 27, 2023	83.90	84.49	83.34	83.35	83.35	716,200
Feb 24, 2023	82.71	83.12	82.13	82.71	82.71	868,300
Feb 23, 2023	83.14	83.24	82.04	82.68	82.68	573,000
Feb 22, 2023	82.78	82.97	82.27	82.48	82.48	429,500
Feb 21, 2023	83.80	84.19	83.06	83.24	83.24	784,400
Feb 17, 2023	85.61	85.61	84.39	85.06	85.06	844,700
Feb 16, 2023	87.42	88.38	87.32	87.54	87.54	679,900
Feb 15, 2023	87.70	88.44	87.45	88.42	88.42	586,900
Feb 14, 2023	89.08	89.68	88.60	89.34	89.34	507,300
Feb 13, 2023	88.74	89.75	88.47	89.64	89.64	504,700
Feb 10, 2023	89.80	90.71	89.69	90.12	90.12	509,300
Feb 09, 2023	91.60	92.05	89.99	90.12	90.12	472,900
Feb 08, 2023	90.76	91.48	90.22	90.42	90.42	662,600
Feb 07, 2023	90.49	91.76	90.13	91.37	91.37	924,200
Feb 06, 2023	90.86	90.87	89.52	90.12	90.12	980,100
Feb 03, 2023	93.57	94.75	93.02	93.13	93.13	1,055,300
Feb 02, 2023	92.00	95.23	91.82	93.80	93.80	1,614,200
Feb 01, 2023	88.89	90.11	88.28	89.55	89.55	965,400
Jan 31, 2023	88.90	89.72	88.87	89.46	89.46	794,100
Jan 30, 2023	89.29	89.87	89.03	89.33	89.33	704,600
Jan 27, 2023	89.48	91.00	89.33	90.61	90.61	853,800
Jan 26, 2023	88.90	89.17	88.10	89.13	89.13	603,900
Jan 25, 2023	88.96	89.69	88.73	89.55	89.55	575,700
Jan 24, 2023	89.01	89.99	88.00	89.31	89.31	693,100
Jan 23, 2023	88.13	89.19	88.00	88.91	88.91	609,800
Jan 20, 2023	88.40	89.34	88.14	89.29	89.29	541,000
Jan 19, 2023	88.28	88.79	87.56	87.97	87.97	848,600
Jan 18, 2023	88.00	88.29	86.61	86.68	86.68	710,300
Jan 17, 2023	86.28	87.72	86.28	86.76	86.76	891,000
Jan 13, 2023	84.19	85.93	84.16	85.75	85.75	994,400
Jan 12, 2023	84.65	86.15	84.34	86.07	86.07	1,113,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...