Skip to main content

Sony Group Corp ADR (NY: SONY )

87.85 -0.99 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 88.27 88.58 87.60 87.85 912,828 -0.99(-1.11%)
Feb 16, 2024 90.18 90.25 88.69 88.84 1,433,672 -3.15(-3.42%)
Feb 15, 2024 91.25 92.18 90.88 91.99 1,462,255 +0.24(+0.26%)
Feb 14, 2024 95.18 95.42 89.35 91.75 3,329,868 -4.11(-4.29%)
Feb 13, 2024 96.95 97.20 95.42 95.86 1,106,432 -0.30(-0.31%)
Feb 12, 2024 96.23 97.52 95.89 96.16 980,510 +0.16(+0.17%)
Feb 09, 2024 95.91 96.29 95.60 96.00 889,684 -0.40(-0.41%)
Feb 08, 2024 96.17 96.47 95.47 96.40 626,532 -0.86(-0.88%)
Feb 07, 2024 97.26 97.67 96.96 97.26 587,749 +0.30(+0.31%)
Feb 06, 2024 96.41 96.98 96.13 96.96 751,360 -0.63(-0.65%)
Feb 05, 2024 97.40 97.76 96.89 97.59 514,039 -0.97(-0.98%)
Feb 02, 2024 97.91 98.76 97.80 98.56 405,812 -0.33(-0.33%)
Feb 01, 2024 98.03 99.04 97.81 98.89 624,171 +1.14(+1.17%)
Jan 31, 2024 99.27 99.47 97.63 97.75 924,720 +0.35(+0.36%)
Jan 30, 2024 98.01 98.21 97.31 97.40 471,397 +0.18(+0.19%)
Jan 29, 2024 96.90 97.30 96.48 97.22 610,497 +1.83(+1.92%)
Jan 26, 2024 95.30 95.81 94.87 95.39 898,075 -1.63(-1.68%)
Jan 25, 2024 97.25 97.67 96.76 97.02 545,969 -0.93(-0.95%)
Jan 24, 2024 98.84 99.77 97.79 97.95 585,973 -0.80(-0.81%)
Jan 23, 2024 98.88 99.00 98.23 98.75 544,652 -0.84(-0.84%)
Jan 22, 2024 99.82 100.33 99.34 99.59 574,306 +0.57(+0.58%)
Jan 19, 2024 98.18 99.10 97.94 99.02 435,994 +1.17(+1.20%)
Jan 18, 2024 97.08 97.94 97.00 97.85 660,016 +0.44(+0.45%)
Jan 17, 2024 97.06 97.68 97.02 97.41 809,311 -0.75(-0.76%)
Jan 16, 2024 98.59 99.03 98.12 98.16 850,812 -1.59(-1.59%)
Jan 12, 2024 99.77 100.88 99.45 99.75 1,531,596 +2.44(+2.51%)
Jan 11, 2024 98.30 98.55 96.37 97.31 1,219,608 +1.16(+1.21%)
Jan 10, 2024 95.11 96.35 95.07 96.15 1,088,842 +4.04(+4.39%)
Jan 09, 2024 92.13 92.38 91.85 92.11 528,760 -0.29(-0.31%)
Jan 08, 2024 91.21 92.50 91.21 92.40 414,992 +1.18(+1.29%)
Jan 05, 2024 90.95 92.30 90.83 91.22 722,619 +0.17(+0.19%)
Jan 04, 2024 90.97 91.83 90.72 91.05 908,918 -1.33(-1.44%)
Jan 03, 2024 92.60 92.80 92.21 92.38 569,245 -0.92(-0.99%)
Jan 02, 2024 93.50 94.00 92.96 93.30 667,496 -1.39(-1.47%)
Dec 29, 2023 94.60 94.91 94.31 94.69 302,473 +0.04(+0.04%)
Dec 28, 2023 93.98 94.84 93.91 94.65 444,949 +0.64(+0.68%)
Dec 27, 2023 93.62 94.05 93.46 94.01 585,396 +0.54(+0.58%)
Dec 26, 2023 92.23 93.65 92.21 93.47 660,002 +1.33(+1.44%)
Dec 22, 2023 91.75 92.30 91.51 92.14 531,956 -0.62(-0.67%)
Dec 21, 2023 92.08 92.89 91.34 92.76 751,850 +2.68(+2.98%)
Dec 20, 2023 91.91 92.00 90.08 90.08 783,909 -1.54(-1.68%)
Dec 19, 2023 91.66 92.66 91.45 91.62 1,035,364 -0.59(-0.64%)
Dec 18, 2023 91.57 92.41 91.42 92.21 868,517 -0.48(-0.52%)
Dec 15, 2023 93.25 93.70 92.63 92.69 702,565 +0.27(+0.29%)
Dec 14, 2023 91.30 92.56 91.14 92.42 1,339,725 +0.63(+0.69%)
Dec 13, 2023 90.58 91.86 89.78 91.79 1,502,087 +1.40(+1.55%)
Dec 12, 2023 89.41 90.54 89.19 90.39 689,023 +1.06(+1.19%)
Dec 11, 2023 89.29 89.65 89.11 89.33 716,305 +0.03(+0.03%)
Dec 08, 2023 88.37 89.48 88.37 89.30 647,877 +0.79(+0.89%)
Dec 07, 2023 87.98 88.62 87.37 88.51 860,199 +0.11(+0.12%)
Dec 06, 2023 89.00 89.54 88.40 88.40 2,176,563 +2.00(+2.31%)
Dec 05, 2023 85.88 86.69 85.86 86.40 816,255 +1.08(+1.27%)
Dec 04, 2023 85.27 85.53 84.62 85.32 1,027,174 -0.82(-0.95%)
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.