Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sony Group Corp (OP: SNEJF )

78.59 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2009 26.10 26.10 26.10 26.10 0 +0.98(+3.92%)
May 14, 2009 25.12 25.12 25.12 25.12 0 -1.87(-6.94%)
May 12, 2009 26.99 26.99 26.99 26.99 0 -1.21(-4.29%)
May 08, 2009 28.20 28.20 28.20 0 +1.20(+4.44%)
May 05, 2009 27.00 27.00 27.00 49,500 +0.65(+2.45%)
May 01, 2009 26.35 26.35 26.35 0 +1.15(+4.57%)
Apr 16, 2009 25.20 25.20 25.20 25.20 150,000 -0.10(-0.39%)
Apr 14, 2009 25.30 25.30 25.30 0 -0.66(-2.54%)
Apr 09, 2009 25.96 25.96 25.96 15,000 +1.93(+8.05%)
Apr 02, 2009 24.02 24.02 24.02 24.02 0 +3.19(+15.31%)
Mar 31, 2009 20.84 20.84 20.84 0 -1.41(-6.36%)
Mar 25, 2009 22.25 22.25 22.25 22.25 0 +1.65(+8.01%)
Mar 18, 2009 20.60 20.60 20.60 20.60 0 +4.10(+24.85%)
Feb 27, 2009 16.50 16.50 16.50 0 -0.25(-1.49%)
Feb 20, 2009 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 19, 2009 16.75 16.75 16.75 16.75 100 -4.23(-20.16%)
Jan 29, 2009 20.98 20.98 20.98 0 +0.00(+0.00%)
Jan 28, 2009 20.99 20.99 20.98 20.98 98,000 +1.62(+8.34%)
Jan 23, 2009 19.36 19.36 19.36 0 +0.00(+0.00%)
Jan 22, 2009 19.36 19.36 19.36 19.36 235,900 -2.69(-12.18%)
Jan 15, 2009 22.05 22.05 22.05 0 +0.00(+0.00%)
Jan 14, 2009 22.05 22.05 22.05 22.05 100 -1.04(-4.50%)
Jan 13, 2009 23.09 23.09 23.09 30,000 +0.00(+0.00%)
Jan 12, 2009 23.09 23.09 23.09 23.09 5,100 -0.92(-3.83%)
Jan 08, 2009 24.01 24.01 24.01 0 +3.01(+14.33%)
Dec 31, 2008 21.00 21.00 21.00 0 -0.25(-1.18%)
Dec 30, 2008 21.25 21.25 21.25 21.25 3,000 +1.65(+8.42%)
Dec 26, 2008 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 24, 2008 19.60 19.60 19.60 19.60 300 -0.40(-2.00%)
Dec 23, 2008 20.00 20.00 20.00 20.00 100 -0.20(-0.99%)
Dec 22, 2008 20.20 20.20 20.20 20.20 100 -0.27(-1.32%)
Dec 19, 2008 20.47 20.47 20.47 0 +0.00(+0.00%)
Dec 18, 2008 20.47 20.47 20.47 20.47 37,800 -1.28(-5.89%)
Dec 12, 2008 21.75 21.75 21.75 0 +0.00(+0.00%)
Dec 11, 2008 21.75 21.75 21.75 21.75 100 +1.89(+9.52%)
Dec 09, 2008 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 08, 2008 19.89 19.89 19.86 19.86 214,400 +0.11(+0.56%)
Nov 24, 2008 19.75 19.75 19.75 97,300 +0.00(+0.00%)
Nov 21, 2008 19.75 19.75 19.75 19.75 1,100 -3.95(-16.67%)
Nov 10, 2008 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 07, 2008 23.20 23.70 23.20 23.70 600 -0.80(-3.27%)
Nov 05, 2008 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 04, 2008 24.50 24.50 24.50 24.50 71,600 +3.70(+17.79%)
Oct 29, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 28, 2008 20.80 20.80 20.80 20.80 2,300 +0.05(+0.24%)
Oct 27, 2008 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 24, 2008 20.75 20.75 20.25 20.75 200 -0.25(-1.19%)
Oct 23, 2008 21.00 21.00 20.45 21.00 725 -2.20(-9.48%)
Oct 22, 2008 23.20 23.20 23.20 23.20 200 -1.20(-4.92%)
Oct 17, 2008 24.40 24.40 24.40 0 +0.00(+0.00%)
Oct 16, 2008 24.40 24.40 24.40 24.40 1,100 -2.85(-10.46%)
Oct 15, 2008 27.25 27.25 27.25 0 +0.00(+0.00%)
Oct 14, 2008 24.25 27.25 27.25 27.25 100 +3.00(+12.37%)
Oct 09, 2008 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 08, 2008 24.25 24.25 24.00 24.25 2,100 -6.35(-20.75%)
Oct 02, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Oct 01, 2008 30.60 30.60 30.60 30.60 200 -5.25(-14.64%)
Sep 11, 2008 35.85 35.85 35.85 0 +0.00(+0.00%)
Sep 10, 2008 35.85 35.85 35.45 35.85 8,000 -7.15(-16.63%)
Aug 13, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 12, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 11, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 08, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 07, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 06, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 05, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 04, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 01, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 31, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 30, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 29, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 28, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 25, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 24, 2008 43.00 43.00 43.00 43.00 600 +2.23(+5.46%)
Jul 23, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 22, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 21, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 18, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 17, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 16, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 15, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 14, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 11, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 10, 2008 40.77 40.77 40.77 40.77 0 +0.00(+0.00%)
Jul 09, 2008 40.77 40.77 40.77 40.77 70,000 -2.33(-5.39%)
Jul 08, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Jul 07, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Jul 04, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Jul 03, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Jul 02, 2008 43.10 43.10 43.10 43.10 3,300 -5.89(-12.02%)
Jul 01, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 30, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 27, 2008 48.99 48.99 48.99 48.99 19,500 +0.00(+0.00%)
Jun 26, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 25, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 24, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 23, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 20, 2008 48.99 48.99 48.99 48.99 15,000 +0.00(+0.00%)
Jun 19, 2008 48.99 48.99 48.99 48.99 10,000 +0.00(+0.00%)
Jun 18, 2008 48.99 48.99 48.99 48.99 20,300 +0.00(+0.00%)
Jun 17, 2008 48.99 48.99 48.99 48.99 0 +0.00(+0.00%)
Jun 16, 2008 48.99 48.99 48.99 48.99 81,800 -0.02(-0.03%)
Jun 13, 2008 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Jun 12, 2008 49.01 49.01 49.01 49.01 20,000 +0.00(+0.00%)
Jun 11, 2008 49.01 49.01 49.01 49.01 20,000 +0.00(+0.00%)
Jun 10, 2008 49.01 49.01 49.00 49.01 50,000 -2.52(-4.90%)
Jun 09, 2008 51.53 51.53 51.53 51.53 131,200 +0.00(+0.00%)
Jun 06, 2008 51.53 51.53 51.53 51.53 0 +0.00(+0.00%)
Jun 05, 2008 51.53 51.56 51.53 51.53 48,800 +1.03(+2.04%)
Jun 04, 2008 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Jun 03, 2008 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
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.