Skip to main content

Sony Group Corp ADR (NY: SONY )

80.29 -0.51 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,715,737 -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%)
May 01, 2024 82.81 83.86 82.53 82.89 393,908 +0.32(+0.39%)
Apr 30, 2024 82.89 83.14 82.49 82.57 464,326 -0.42(-0.51%)
Apr 29, 2024 82.87 83.13 82.49 82.99 708,549 +0.66(+0.80%)
Apr 26, 2024 81.79 82.43 81.71 82.33 440,632 -0.11(-0.13%)
Apr 25, 2024 81.28 82.48 81.14 82.44 553,012 -0.27(-0.33%)
Apr 24, 2024 82.54 83.11 82.22 82.71 644,730 +0.90(+1.10%)
Apr 23, 2024 81.15 81.90 81.03 81.81 807,289 +0.25(+0.31%)
Apr 22, 2024 81.24 81.73 80.89 81.56 611,185 +0.26(+0.32%)
Apr 19, 2024 81.51 82.16 81.19 81.30 597,787 -0.58(-0.71%)
Apr 18, 2024 82.07 82.57 81.85 81.88 447,011 +0.30(+0.37%)
Apr 17, 2024 82.28 82.28 81.36 81.58 580,056 -1.39(-1.68%)
Apr 16, 2024 83.50 83.63 82.90 82.97 853,208 +0.67(+0.81%)
Apr 15, 2024 83.55 83.67 82.12 82.30 791,373 -1.69(-2.01%)
Apr 12, 2024 84.33 84.57 83.69 83.99 777,403 -0.07(-0.08%)
Apr 11, 2024 84.25 84.31 83.42 84.06 382,348 -0.07(-0.08%)
Apr 10, 2024 84.12 84.42 83.83 84.13 438,790 -0.51(-0.60%)
Apr 09, 2024 84.87 85.13 84.22 84.64 513,595 +0.32(+0.38%)
Apr 08, 2024 84.59 84.76 84.12 84.32 551,238 -0.50(-0.59%)
Apr 05, 2024 84.50 85.20 84.29 84.82 411,298 +0.27(+0.32%)
Apr 04, 2024 86.09 86.10 84.52 84.55 607,249 -1.22(-1.42%)
Apr 03, 2024 85.43 86.19 85.41 85.77 939,909 +0.44(+0.52%)
Apr 02, 2024 85.50 85.50 84.67 85.33 540,975 -0.84(-0.97%)
Apr 01, 2024 86.00 86.34 85.79 86.17 398,022 +0.43(+0.50%)
Mar 28, 2024 86.19 85.95 85.73 85.74 661,050 -0.80(-0.92%)
Mar 27, 2024 86.90 86.90 86.16 86.54 655,285 -0.18(-0.21%)
Mar 26, 2024 86.60 87.12 86.45 86.72 568,626 +0.76(+0.88%)
Mar 25, 2024 86.26 86.47 85.73 85.96 723,306 -2.66(-3.00%)
Mar 22, 2024 88.74 88.84 88.36 88.62 299,137 -0.10(-0.11%)
Mar 21, 2024 88.90 89.58 88.64 88.72 600,633 -0.90(-1.00%)
Mar 20, 2024 88.75 89.74 88.35 89.62 583,092 +0.62(+0.70%)
Mar 19, 2024 89.00 89.20 88.55 89.00 640,245 -0.03(-0.03%)
Mar 18, 2024 88.89 89.52 88.89 89.03 881,986 +1.65(+1.89%)
Mar 15, 2024 87.35 87.67 87.12 87.38 560,645 +0.28(+0.32%)
Mar 14, 2024 87.98 88.22 86.81 87.10 648,044 -0.74(-0.84%)
Mar 13, 2024 87.81 88.16 87.58 87.84 442,572 +0.09(+0.10%)
Mar 12, 2024 87.46 88.22 87.07 87.75 480,315 +0.99(+1.14%)
Mar 11, 2024 86.49 86.93 86.33 86.76 553,927 -0.45(-0.52%)
Mar 08, 2024 87.65 88.00 87.00 87.21 663,456 +0.31(+0.36%)
Mar 07, 2024 87.21 87.33 86.79 86.90 1,088,253 +0.13(+0.15%)
Mar 06, 2024 86.76 87.10 86.39 86.77 735,531 +1.11(+1.30%)
Mar 05, 2024 86.12 86.51 85.56 85.66 534,943 -0.82(-0.95%)
Mar 04, 2024 86.63 86.93 86.16 86.48 560,236 -1.54(-1.75%)
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.