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 (%)
Sep 30, 2021 109.98 110.47 108.64 109.07 497,007 -0.89(-0.81%)
Sep 29, 2021 111.25 111.61 109.72 109.96 682,277 -1.98(-1.77%)
Sep 28, 2021 113.44 113.84 111.45 111.94 915,774 -2.48(-2.17%)
Sep 27, 2021 115.22 115.66 114.12 114.42 641,256 -1.32(-1.14%)
Sep 24, 2021 115.01 116.00 114.38 115.74 877,900 +2.08(+1.83%)
Sep 23, 2021 113.26 114.07 113.26 113.67 563,124 +0.88(+0.78%)
Sep 22, 2021 111.52 113.37 111.30 112.79 845,788 +2.17(+1.96%)
Sep 21, 2021 110.71 111.12 109.88 110.62 978,089 +3.79(+3.55%)
Sep 20, 2021 107.17 107.64 105.73 106.84 728,594 -2.11(-1.93%)
Sep 17, 2021 109.53 109.95 108.56 108.94 393,944 -1.57(-1.42%)
Sep 16, 2021 109.92 110.58 109.30 110.51 414,252 +0.59(+0.54%)
Sep 15, 2021 109.18 110.00 108.64 109.92 445,649 +0.40(+0.37%)
Sep 14, 2021 109.86 110.10 109.08 109.51 548,003 +0.17(+0.15%)
Sep 13, 2021 109.96 109.96 108.35 109.34 525,813 +0.78(+0.72%)
Sep 10, 2021 109.06 110.06 108.50 108.57 515,462 +0.36(+0.34%)
Sep 09, 2021 107.68 109.16 107.66 108.20 665,751 +2.08(+1.96%)
Sep 08, 2021 106.56 106.83 105.32 106.13 405,663 -0.51(-0.48%)
Sep 07, 2021 106.53 107.08 105.89 106.64 518,205 +0.11(+0.10%)
Sep 03, 2021 105.76 106.57 104.97 106.53 707,180 +2.79(+2.68%)
Sep 02, 2021 103.40 104.28 103.40 103.75 357,048 +0.63(+0.61%)
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.