Skip to main content

Sony Group Corp ADR (NY: SONY )

81.12 -1.10 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 103.17 103.17 101.26 101.31 498,161 -2.45(-2.36%)
Mar 30, 2022 104.09 104.87 103.43 103.76 359,936 -0.60(-0.58%)
Mar 29, 2022 105.03 105.37 103.32 104.36 589,037 +0.76(+0.73%)
Mar 28, 2022 102.91 103.67 102.61 103.60 719,672 -1.24(-1.18%)
Mar 25, 2022 104.63 105.34 103.46 104.84 790,184 -1.07(-1.01%)
Mar 24, 2022 104.56 106.06 104.50 105.91 558,249 +3.18(+3.09%)
Mar 23, 2022 103.65 104.23 102.72 102.73 425,590 -1.56(-1.49%)
Mar 22, 2022 103.69 104.89 103.69 104.29 581,772 +1.26(+1.23%)
Mar 21, 2022 104.31 104.53 102.46 103.03 618,349 -1.65(-1.57%)
Mar 18, 2022 103.01 104.74 103.01 104.67 472,104 +1.48(+1.43%)
Mar 17, 2022 101.19 103.32 100.88 103.19 469,194 +1.84(+1.82%)
Mar 16, 2022 99.50 101.67 98.99 101.35 873,019 +4.59(+4.74%)
Mar 15, 2022 95.68 96.98 95.29 96.76 837,613 +3.26(+3.49%)
Mar 14, 2022 95.68 96.34 93.04 93.50 757,927 -2.49(-2.59%)
Mar 11, 2022 98.97 99.01 95.92 95.98 519,285 -2.83(-2.86%)
Mar 10, 2022 98.71 99.39 97.84 98.81 828,281 +1.81(+1.87%)
Mar 09, 2022 95.50 97.72 95.50 97.00 881,962 +0.91(+0.94%)
Mar 08, 2022 94.62 97.83 94.20 96.09 954,310 +1.58(+1.67%)
Mar 07, 2022 96.12 96.64 94.47 94.51 768,980 -2.61(-2.69%)
Mar 04, 2022 97.39 97.65 96.34 97.13 561,555 -1.74(-1.76%)
Mar 03, 2022 100.62 100.62 98.41 98.86 545,680 -1.49(-1.48%)
Mar 02, 2022 99.21 100.78 99.21 100.35 495,389 +0.87(+0.87%)
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.