Skip to main content

Sony Group Corp ADR (NY: SONY )

79.63 -1.49 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 82.59 82.90 82.46 82.64 661,348 +0.83(+1.02%)
Aug 30, 2023 81.96 82.30 81.65 81.81 560,626 -0.26(-0.31%)
Aug 29, 2023 81.14 82.29 80.91 82.07 542,333 +0.54(+0.66%)
Aug 28, 2023 81.19 81.71 81.19 81.53 461,808 +0.96(+1.20%)
Aug 25, 2023 80.87 81.15 79.81 80.57 724,774 +0.05(+0.06%)
Aug 24, 2023 81.69 81.83 80.34 80.52 886,801 -1.55(-1.89%)
Aug 23, 2023 81.56 82.24 81.56 82.07 883,630 +0.71(+0.87%)
Aug 22, 2023 82.11 82.26 81.25 81.36 750,369 -0.68(-0.82%)
Aug 21, 2023 81.86 82.14 81.64 82.04 578,752 -0.08(-0.10%)
Aug 18, 2023 81.48 82.46 81.22 82.12 618,818 +0.26(+0.32%)
Aug 17, 2023 82.95 82.95 81.69 81.86 703,977 +0.16(+0.19%)
Aug 16, 2023 82.19 82.64 81.60 81.70 900,237 -1.28(-1.54%)
Aug 15, 2023 82.87 83.17 82.37 82.98 574,126 -0.44(-0.52%)
Aug 14, 2023 83.03 83.45 82.35 83.42 1,153,936 -1.60(-1.88%)
Aug 11, 2023 84.60 85.23 84.07 85.02 780,878 +0.14(+0.16%)
Aug 10, 2023 86.38 86.43 84.75 84.88 1,620,445 +1.58(+1.90%)
Aug 09, 2023 89.72 89.72 82.15 83.30 2,472,593 -5.93(-6.65%)
Aug 08, 2023 89.50 89.98 88.83 89.23 922,074 -0.62(-0.69%)
Aug 07, 2023 90.06 90.13 89.53 89.84 658,123 +0.25(+0.28%)
Aug 04, 2023 90.47 90.76 89.47 89.60 562,359 +0.16(+0.18%)
Aug 03, 2023 89.43 89.60 88.93 89.44 576,053 -1.03(-1.14%)
Aug 02, 2023 91.29 91.57 90.31 90.47 672,002 -2.40(-2.59%)
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.