Skip to main content

Sony Group Corp ADR (NY: SONY )

82.22 -1.88 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 107.73 111.76 110.14 1,896,674 +4.75(+4.51%)
Jan 28, 2022 103.17 105.39 101.80 105.38 978,351 +3.82(+3.76%)
Jan 27, 2022 103.69 104.35 101.51 101.57 1,642,625 -6.96(-6.42%)
Jan 26, 2022 110.63 111.14 107.85 108.53 1,033,743 +0.11(+0.10%)
Jan 25, 2022 107.03 109.34 106.03 108.42 750,756 -0.61(-0.56%)
Jan 24, 2022 108.61 109.22 105.18 109.03 1,871,520 -1.08(-0.98%)
Jan 21, 2022 110.39 111.21 108.89 110.11 1,777,821 -1.97(-1.76%)
Jan 20, 2022 113.12 114.16 111.95 112.08 1,771,597 +3.54(+3.26%)
Jan 19, 2022 110.97 112.08 108.52 108.54 4,004,488 -5.72(-5.01%)
Jan 18, 2022 119.27 120.04 113.67 114.26 3,085,193 -8.83(-7.17%)
Jan 14, 2022 123.09 0 -0.01(-0.01%)
Jan 13, 2022 125.09 125.27 122.80 123.10 558,092 -2.32(-1.85%)
Jan 12, 2022 124.61 125.91 124.54 125.42 350,437 +0.82(+0.66%)
Jan 11, 2022 122.57 124.66 122.16 124.60 809,887 +3.11(+2.56%)
Jan 10, 2022 121.82 122.01 119.52 121.49 1,042,721 -1.12(-0.92%)
Jan 07, 2022 123.79 124.03 121.62 122.62 582,751 +1.18(+0.98%)
Jan 06, 2022 123.69 124.59 120.70 121.43 1,861,243 -5.41(-4.26%)
Jan 05, 2022 131.74 131.93 126.56 126.84 2,629,318 +0.03(+0.02%)
Jan 04, 2022 126.78 127.55 126.09 126.81 715,620 +2.26(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.