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 24, 2011 27.64 28.02 27.64 27.75 156,400 +1.95(+7.56%)
May 23, 2011 25.80 25.80 25.80 25.80 500 -2.33(-8.28%)
May 17, 2011 28.13 28.13 28.13 28.13 100 +0.48(+1.74%)
May 16, 2011 27.65 27.65 27.65 27.65 128 +0.04(+0.14%)
May 13, 2011 27.69 27.69 27.61 27.61 290 -0.59(-2.09%)
May 06, 2011 28.20 28.20 28.20 0 +0.10(+0.36%)
May 05, 2011 28.25 28.25 28.10 28.10 300 -0.45(-1.58%)
May 04, 2011 28.50 28.55 28.04 28.55 64,045 -0.10(-0.35%)
May 03, 2011 28.75 28.75 28.65 28.65 1,675 +0.00(+0.00%)
May 02, 2011 28.71 29.05 28.65 28.65 1,025 +0.49(+1.76%)
Apr 28, 2011 28.16 28.16 28.16 28.16 0 -1.64(-5.52%)
Apr 19, 2011 29.80 29.80 29.80 0 +0.61(+2.09%)
Apr 18, 2011 29.19 29.19 29.19 29.19 150 -0.41(-1.39%)
Apr 12, 2011 29.60 29.60 29.60 29.60 0 -0.99(-3.24%)
Apr 08, 2011 30.59 30.59 30.59 30.59 0 +0.37(+1.22%)
Apr 07, 2011 30.22 30.22 30.22 30.22 400 -0.88(-2.83%)
Apr 05, 2011 31.10 31.10 31.10 31.10 0 -0.50(-1.60%)
Apr 04, 2011 31.59 31.61 31.59 31.61 180,000 -0.25(-0.77%)
Mar 28, 2011 31.85 31.85 31.85 74,200 -0.46(-1.42%)
Mar 22, 2011 32.31 32.31 32.31 32.31 0 +1.04(+3.33%)
Mar 18, 2011 31.27 31.27 31.27 31.27 0 -0.25(-0.79%)
Mar 17, 2011 31.55 31.55 31.52 31.52 40,800 +1.27(+4.20%)
Mar 16, 2011 31.30 31.35 30.25 30.25 64,100 -1.05(-3.35%)
Mar 15, 2011 29.40 31.40 28.95 31.30 125,545 +0.05(+0.16%)
Mar 14, 2011 30.90 31.25 31.25 31.25 290 -2.30(-6.86%)
Mar 11, 2011 33.55 33.55 33.55 33.55 100 -2.53(-7.01%)
Mar 03, 2011 36.08 36.08 36.08 36.08 0 -0.02(-0.06%)
Mar 02, 2011 36.10 36.10 36.10 36.10 20,000 -0.28(-0.77%)
Mar 01, 2011 36.38 36.38 36.38 36.38 16,000 -0.21(-0.57%)
Feb 22, 2011 36.59 36.59 36.59 28,000 +0.91(+2.56%)
Feb 16, 2011 35.68 35.68 35.68 54,000 +0.93(+2.66%)
Feb 10, 2011 34.75 34.75 34.75 0 -0.29(-0.83%)
Feb 09, 2011 35.00 35.04 35.00 35.04 420 -0.56(-1.57%)
Feb 04, 2011 35.60 35.60 35.60 0 +0.18(+0.51%)
Jan 27, 2011 35.42 35.42 35.42 0 +0.57(+1.64%)
Jan 26, 2011 35.11 35.13 34.85 34.85 108,105 +0.40(+1.16%)
Jan 21, 2011 34.45 34.45 34.45 0 -1.29(-3.61%)
Jan 18, 2011 35.74 35.74 35.74 0 +0.07(+0.20%)
Jan 14, 2011 35.50 35.67 35.50 35.67 20,200 -0.23(-0.64%)
Jan 13, 2011 35.90 35.90 35.90 35.90 50,100 -0.34(-0.94%)
Jan 12, 2011 36.24 36.24 36.24 36.24 200 -0.08(-0.22%)
Jan 11, 2011 36.33 36.34 36.21 36.32 101,970 +0.17(+0.47%)
Jan 03, 2011 36.15 36.15 36.15 0 +0.23(+0.64%)
Dec 31, 2010 35.91 35.92 35.91 35.92 400 +0.22(+0.62%)
Dec 30, 2010 35.70 35.70 35.70 35.70 500 -0.05(-0.14%)
Dec 29, 2010 35.92 35.92 35.75 35.75 2,000 -0.40(-1.11%)
Dec 21, 2010 36.15 36.15 36.15 0 +1.02(+2.90%)
Dec 20, 2010 35.13 35.13 35.13 35.13 200 -0.67(-1.87%)
Dec 14, 2010 35.80 35.80 35.80 0 +0.27(+0.76%)
Dec 13, 2010 35.53 35.53 35.53 35.53 0 +0.00(+0.00%)
Dec 10, 2010 35.52 35.53 35.52 35.53 70,000 -0.66(-1.84%)
Dec 08, 2010 36.20 36.20 36.20 0 +0.09(+0.24%)
Dec 07, 2010 36.01 36.32 36.01 36.11 160,200 -0.48(-1.30%)
Dec 06, 2010 36.40 36.59 36.40 36.59 54,800 -0.02(-0.04%)
Dec 02, 2010 36.60 36.60 36.60 36.60 0 +0.39(+1.08%)
Dec 01, 2010 36.21 36.21 36.21 36.21 25,200 +1.01(+2.87%)
Nov 30, 2010 35.20 35.20 35.20 35.20 400 +0.02(+0.06%)
Nov 29, 2010 35.18 35.18 35.18 35.18 200 +0.17(+0.49%)
Nov 22, 2010 35.01 35.01 35.01 35.01 0 -0.04(-0.11%)
Nov 19, 2010 34.95 35.05 34.95 35.05 949 +0.35(+1.01%)
Nov 17, 2010 34.70 34.70 34.70 34.70 0 +1.38(+4.14%)
Nov 05, 2010 33.32 33.32 33.32 33.32 0 +0.02(+0.06%)
Nov 04, 2010 33.06 33.30 32.92 33.30 1,300 +0.60(+1.83%)
Nov 03, 2010 32.38 32.70 32.38 32.70 53,387 +0.05(+0.15%)
Nov 02, 2010 32.65 32.65 32.65 32.65 30,713 -1.01(-3.00%)
Oct 29, 2010 33.66 33.66 33.66 0 -0.01(-0.03%)
Oct 28, 2010 33.67 33.67 33.67 33.67 118,200 -0.20(-0.58%)
Oct 26, 2010 33.87 33.87 33.87 0 +0.41(+1.23%)
Oct 22, 2010 33.45 33.45 33.45 0 +0.20(+0.59%)
Oct 21, 2010 33.25 33.26 33.25 33.26 100,200 +0.15(+0.45%)
Oct 19, 2010 33.10 33.10 33.10 0 +1.65(+5.26%)
Oct 12, 2010 31.45 31.45 31.45 0 +0.01(+0.03%)
Oct 06, 2010 31.44 31.44 31.44 0 -0.22(-0.69%)
Oct 05, 2010 31.54 31.66 31.54 31.66 75,000 +1.00(+3.26%)
Oct 04, 2010 30.66 30.66 30.66 30.66 200 +0.14(+0.48%)
Oct 01, 2010 30.53 30.53 30.52 30.52 70,000 -1.00(-3.19%)
Sep 29, 2010 31.52 31.52 31.52 144,000 +0.72(+2.34%)
Sep 28, 2010 30.81 30.81 30.80 30.80 900 -0.15(-0.48%)
Sep 27, 2010 30.95 31.17 30.95 30.95 4,035 +0.61(+2.01%)
Sep 23, 2010 30.34 30.34 30.34 0 -0.15(-0.49%)
Sep 22, 2010 30.49 30.49 30.49 30.49 500 -0.51(-1.65%)
Sep 21, 2010 31.00 31.00 31.00 31.00 100 -0.75(-2.36%)
Sep 20, 2010 31.75 31.75 31.75 31.75 1,000 +0.81(+2.62%)
Sep 16, 2010 30.94 30.94 30.94 0 +1.34(+4.52%)
Sep 03, 2010 29.60 29.60 29.60 0 +0.77(+2.67%)
Sep 01, 2010 28.83 28.83 28.83 50,000 +0.61(+2.15%)
Aug 24, 2010 28.22 28.22 28.22 0 -1.10(-3.74%)
Aug 23, 2010 29.32 29.33 29.32 29.32 50,000 -0.43(-1.45%)
Aug 18, 2010 29.75 29.75 29.75 0 +0.15(+0.51%)
Aug 12, 2010 29.60 29.60 29.60 0 -1.70(-5.43%)
Aug 09, 2010 31.30 31.30 31.30 65,800 +0.24(+0.77%)
Aug 04, 2010 31.06 31.06 31.06 0 -0.10(-0.32%)
Jul 30, 2010 31.16 31.16 31.16 0 +1.70(+5.77%)
Jul 27, 2010 29.46 29.46 29.46 55,600 +2.66(+9.93%)
Jul 16, 2010 26.80 26.80 26.80 0 -1.44(-5.10%)
Jun 17, 2010 28.24 28.24 28.24 28.24 0 +0.74(+2.69%)
Jun 16, 2010 27.50 27.50 27.50 27.50 60,950 -2.45(-8.18%)
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.