Skip to main content

Sony Group Corp ADR (NY: SONY )

96.07 +0.44 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 95.22 96.47 95.02 96.07 553,661 +0.44(+0.46%)
Jul 11, 2024 95.98 96.19 95.32 95.63 1,262,077 +2.90(+3.13%)
Jul 10, 2024 91.85 92.92 91.71 92.73 1,459,937 +2.29(+2.53%)
Jul 09, 2024 90.10 90.54 89.71 90.44 1,150,501 +3.84(+4.43%)
Jul 08, 2024 86.65 87.18 86.40 86.60 434,187 -0.22(-0.25%)
Jul 05, 2024 86.07 86.89 86.07 86.82 608,925 +1.17(+1.37%)
Jul 03, 2024 85.02 85.90 85.02 85.65 531,439 -1.01(-1.17%)
Jul 02, 2024 85.91 86.67 85.62 86.66 817,400 +1.35(+1.58%)
Jul 01, 2024 85.12 85.72 85.06 85.31 561,191 +0.36(+0.42%)
Jun 28, 2024 84.43 85.27 84.43 84.95 717,727 +0.67(+0.79%)
Jun 27, 2024 84.20 84.65 84.00 84.28 802,507 +1.42(+1.71%)
Jun 26, 2024 82.56 82.96 82.22 82.86 855,692 +0.78(+0.95%)
Jun 25, 2024 82.24 82.24 81.39 82.08 1,119,025 +0.96(+1.18%)
Jun 24, 2024 80.77 81.49 80.62 81.12 539,827 +0.59(+0.73%)
Jun 21, 2024 80.66 80.73 80.20 80.53 2,521,360 -0.30(-0.37%)
Jun 20, 2024 80.50 81.14 80.49 80.83 815,319 +1.20(+1.51%)
Jun 18, 2024 80.44 80.59 79.30 79.63 2,242,623 -1.49(-1.84%)
Jun 17, 2024 80.73 81.34 80.57 81.12 702,919 -1.10(-1.34%)
Jun 14, 2024 82.50 82.65 81.88 82.22 667,304 -1.88(-2.24%)
Jun 13, 2024 84.17 84.45 83.75 84.10 463,970 +0.14(+0.17%)
Jun 12, 2024 84.66 85.24 83.85 83.96 794,007 -1.04(-1.22%)
Jun 11, 2024 84.82 85.09 84.23 85.00 779,573 -0.64(-0.75%)
Jun 10, 2024 85.00 85.82 84.83 85.64 485,906 +0.19(+0.22%)
Jun 07, 2024 85.91 86.02 85.39 85.45 447,674 -1.78(-2.04%)
Jun 06, 2024 86.65 87.49 86.65 87.23 635,507 +0.59(+0.68%)
Jun 05, 2024 86.39 86.71 85.87 86.64 620,207 +0.61(+0.71%)
Jun 04, 2024 85.35 86.11 84.94 86.03 1,131,092 +2.43(+2.91%)
Jun 03, 2024 83.13 83.90 83.00 83.60 816,883 +1.26(+1.53%)
May 31, 2024 81.75 82.38 81.47 82.34 968,344 +1.55(+1.92%)
May 30, 2024 80.48 81.26 80.15 80.79 1,018,956 +2.34(+2.98%)
May 29, 2024 78.99 79.37 78.34 78.45 758,564 -1.42(-1.78%)
May 28, 2024 80.54 80.77 79.77 79.87 539,161 -0.42(-0.52%)
May 24, 2024 80.18 80.78 80.15 80.29 740,132 -0.51(-0.63%)
May 23, 2024 81.92 81.92 80.71 80.80 635,945 -0.46(-0.57%)
May 22, 2024 81.73 81.81 81.18 81.26 596,872 -0.74(-0.90%)
May 21, 2024 82.81 82.81 81.97 82.00 888,536 -1.59(-1.90%)
May 20, 2024 83.75 84.00 83.50 83.59 779,560 -0.16(-0.19%)
May 17, 2024 84.07 84.26 83.50 83.75 768,643 +0.36(+0.43%)
May 16, 2024 83.90 84.39 83.31 83.39 1,035,550 -0.09(-0.11%)
May 15, 2024 82.70 83.52 82.61 83.48 2,010,637 +2.25(+2.77%)
May 14, 2024 79.10 81.85 79.00 81.23 3,437,558 +5.08(+6.67%)
May 13, 2024 76.55 76.89 75.97 76.15 1,517,243 +0.78(+1.03%)
May 10, 2024 75.88 75.93 75.11 75.37 2,115,148 -2.10(-2.71%)
May 09, 2024 76.85 77.50 76.63 77.47 1,656,969 -0.88(-1.12%)
May 08, 2024 78.26 78.85 77.66 78.35 1,715,849 -3.30(-4.04%)
May 07, 2024 82.24 82.33 81.59 81.65 946,010 -3.19(-3.76%)
May 06, 2024 85.01 85.13 84.50 84.84 744,768 +0.30(+0.35%)
May 03, 2024 85.25 85.56 84.20 84.54 631,246 +0.46(+0.55%)
May 02, 2024 84.04 84.63 83.44 84.08 657,144 +1.19(+1.44%)
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.