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

Sony Group Corp (OP: SNEJF )

85.36 -1.72 (-1.97%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 7, 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 30, 2013 20.81 20.81 20.81 20.81 186,000 +0.81(+4.04%)
May 29, 2013 20.02 20.02 20.00 20.00 1,775,250 -0.72(-3.47%)
May 28, 2013 21.00 21.00 20.68 20.72 409,320 -0.43(-2.03%)
May 24, 2013 21.18 21.18 21.15 21.15 256,336 -0.37(-1.72%)
May 23, 2013 20.52 21.52 20.52 21.52 239,100 -1.29(-5.66%)
May 22, 2013 23.00 23.00 22.70 22.81 106,785 +0.05(+0.22%)
May 21, 2013 20.84 22.85 20.84 22.76 1,231,835 +1.71(+8.12%)
May 20, 2013 21.04 21.05 21.04 21.05 1,338 +0.91(+4.52%)
May 17, 2013 19.95 20.14 19.95 20.14 650 -0.18(-0.86%)
May 16, 2013 20.44 20.44 20.10 20.32 681,900 -0.20(-1.00%)
May 15, 2013 20.70 20.70 20.52 20.52 200 +1.52(+8.00%)
May 13, 2013 18.70 19.09 18.70 19.00 300,500 +1.00(+5.56%)
May 10, 2013 17.69 18.00 17.69 18.00 398,100 +0.00(+0.00%)
May 09, 2013 17.98 18.00 17.69 18.00 406,000 +0.05(+0.28%)
May 08, 2013 17.95 17.95 17.95 17.95 100 +0.38(+2.16%)
May 07, 2013 17.58 17.58 17.50 17.57 378,500 +0.35(+2.03%)
May 06, 2013 17.22 17.22 17.22 17.22 200 -0.09(-0.52%)
May 03, 2013 17.04 17.31 17.02 17.31 240,100 +0.56(+3.34%)
May 02, 2013 16.75 16.75 16.75 16.75 94,592 +0.23(+1.39%)
Apr 30, 2013 16.52 16.52 16.52 0 +0.08(+0.49%)
Apr 26, 2013 16.44 16.44 16.44 0 -0.58(-3.41%)
Apr 25, 2013 17.27 17.70 17.02 17.02 1,333,929 +0.47(+2.81%)
Apr 24, 2013 16.45 16.55 16.45 16.55 40,700 -0.02(-0.15%)
Apr 23, 2013 16.58 16.58 16.58 16.58 100 +0.17(+1.04%)
Apr 22, 2013 16.26 16.41 16.26 16.41 125,200 -0.35(-2.09%)
Apr 15, 2013 16.76 16.76 16.76 16.76 0 +0.13(+0.78%)
Apr 12, 2013 16.70 16.70 16.52 16.63 4,268 -0.28(-1.68%)
Apr 11, 2013 16.91 16.91 16.91 16.91 200 +0.11(+0.68%)
Apr 10, 2013 16.94 16.94 16.80 16.80 30,200 +0.04(+0.24%)
Apr 09, 2013 16.46 16.76 16.46 16.76 70,650 -0.14(-0.83%)
Apr 08, 2013 16.90 16.90 16.90 16.90 200 +0.61(+3.74%)
Apr 05, 2013 16.19 16.29 16.19 16.29 100,200 -0.42(-2.51%)
Apr 04, 2013 16.71 16.71 16.71 16.71 100 +0.26(+1.55%)
Apr 03, 2013 16.71 16.71 16.45 16.45 60,500 -0.69(-4.02%)
Apr 02, 2013 16.81 17.14 16.81 17.14 50,700 -0.19(-1.11%)
Mar 28, 2013 17.34 17.34 17.34 0 -0.20(-1.12%)
Mar 27, 2013 17.70 17.70 17.53 17.54 650,100 -0.11(-0.60%)
Mar 26, 2013 17.65 17.65 17.64 17.64 200 -0.31(-1.73%)
Mar 25, 2013 18.11 18.11 17.95 17.95 450 +0.43(+2.45%)
Mar 21, 2013 17.52 17.52 17.52 0 +0.00(+0.00%)
Mar 20, 2013 17.41 17.52 17.32 17.52 137,030 +0.34(+1.98%)
Mar 19, 2013 17.35 17.39 17.18 17.18 446,100 +0.46(+2.75%)
Mar 18, 2013 16.54 16.88 16.35 16.72 462,756 -0.44(-2.56%)
Mar 15, 2013 17.16 17.16 17.16 17.16 385,679 +1.46(+9.33%)
Mar 13, 2013 15.70 15.70 15.70 343,400 +0.16(+1.00%)
Mar 12, 2013 15.45 15.54 15.42 15.54 1,054,870 -0.40(-2.51%)
Mar 11, 2013 15.73 15.94 15.73 15.94 378,636 +0.19(+1.21%)
Mar 08, 2013 15.31 15.75 15.31 15.75 242,736 -0.02(-0.13%)
Mar 07, 2013 15.77 15.77 15.77 15.77 319 +0.10(+0.64%)
Mar 06, 2013 15.70 15.71 15.67 15.67 800 +0.29(+1.89%)
Mar 05, 2013 15.53 15.55 15.38 15.38 97,208 +0.16(+1.05%)
Mar 04, 2013 15.38 15.38 15.22 15.22 94,400 -0.11(-0.72%)
Mar 01, 2013 14.97 15.33 14.97 15.33 81,400 +0.96(+6.68%)
Feb 28, 2013 14.39 14.39 14.37 14.37 350,700 +0.46(+3.31%)
Feb 25, 2013 13.91 13.91 13.91 13.91 0 -0.02(-0.14%)
Feb 22, 2013 13.93 13.93 13.93 13.93 125 -0.27(-1.90%)
Feb 21, 2013 14.33 14.33 14.07 14.20 420,700 -0.51(-3.48%)
Feb 20, 2013 14.73 14.73 14.71 14.71 715,685 +0.12(+0.84%)
Feb 19, 2013 14.71 14.71 14.14 14.59 104,700 +0.45(+3.18%)
Feb 15, 2013 14.14 14.14 14.14 14.14 360,100 -0.23(-1.60%)
Feb 14, 2013 14.32 14.37 14.21 14.37 293,400 +0.10(+0.70%)
Feb 13, 2013 14.01 14.27 14.01 14.27 1,540,100 -0.67(-4.48%)
Feb 08, 2013 14.94 14.94 14.94 0 -0.44(-2.86%)
Feb 07, 2013 15.25 15.38 14.45 15.38 468,590 -0.32(-2.04%)
Feb 06, 2013 15.86 15.86 15.70 15.70 3,255 +0.03(+0.19%)
Feb 04, 2013 15.76 15.76 15.67 15.67 70,234 +0.59(+3.91%)
Feb 01, 2013 14.81 15.08 14.81 15.08 1,045,100 -0.07(-0.49%)
Jan 30, 2013 15.15 15.15 15.15 0 +0.03(+0.20%)
Jan 28, 2013 15.12 15.12 15.12 15.12 484,800 +0.67(+4.66%)
Jan 25, 2013 14.23 14.50 14.23 14.45 2,900 +1.02(+7.61%)
Jan 23, 2013 13.43 13.43 13.43 900 +0.03(+0.22%)
Jan 22, 2013 13.24 13.40 13.24 13.40 26,400 +0.73(+5.80%)
Jan 18, 2013 12.54 12.70 12.54 12.67 206,210 +1.01(+8.63%)
Jan 17, 2013 11.81 11.81 11.66 11.66 304,350 +0.41(+3.64%)
Jan 16, 2013 11.13 11.29 11.13 11.25 164,700 +0.07(+0.63%)
Jan 15, 2013 11.13 11.18 11.13 11.18 615,400 -0.03(-0.27%)
Jan 14, 2013 11.09 11.23 11.09 11.21 2,100 +0.11(+0.99%)
Jan 12, 2013 11.14 11.14 11.08 11.10 1,055,000 +0.00(+0.00%)
Jan 11, 2013 11.14 11.14 11.08 11.10 1,055,000 +0.02(+0.18%)
Jan 10, 2013 11.00 11.08 11.00 11.08 1,300 +0.35(+3.26%)
Jan 09, 2013 10.71 10.74 10.71 10.73 600 +0.00(+0.00%)
Jan 08, 2013 10.69 10.73 10.69 10.73 176,100 -0.18(-1.65%)
Jan 07, 2013 10.90 10.91 10.90 10.91 109,500 -0.19(-1.71%)
Jan 04, 2013 11.07 11.10 11.07 11.10 82,500 -0.28(-2.46%)
Jan 02, 2013 11.38 11.38 11.38 11.38 150,000 +0.26(+2.34%)
Dec 31, 2012 11.12 11.12 11.12 11.12 100 +0.08(+0.72%)
Dec 28, 2012 11.04 11.04 11.04 11.04 100 +0.05(+0.45%)
Dec 27, 2012 11.02 11.08 10.97 10.99 451,900 -0.13(-1.17%)
Dec 26, 2012 11.12 11.12 11.12 11.12 100 +0.31(+2.87%)
Dec 21, 2012 10.81 10.81 10.81 0 -0.18(-1.64%)
Dec 20, 2012 10.98 11.04 10.98 10.99 340,350 -0.15(-1.39%)
Dec 19, 2012 11.13 11.14 11.13 11.14 292,100 +0.08(+0.77%)
Dec 18, 2012 11.00 11.06 11.00 11.06 300 +0.12(+1.10%)
Dec 17, 2012 11.00 11.00 10.94 10.94 1,100 +0.35(+3.31%)
Dec 14, 2012 10.59 10.59 10.59 10.59 75,100 -0.12(-1.12%)
Dec 13, 2012 10.57 10.71 10.57 10.71 678,750 +0.57(+5.62%)
Dec 12, 2012 10.10 10.14 10.10 10.14 200 +0.13(+1.30%)
Dec 10, 2012 10.01 10.01 10.01 0 -0.12(-1.23%)
Dec 07, 2012 10.04 10.13 10.04 10.13 100,400 +0.11(+1.05%)
Dec 06, 2012 10.02 10.03 10.02 10.03 168,000 +0.30(+3.08%)
Nov 30, 2012 9.730 9.730 9.730 255,000 -0.06(-0.66%)
Nov 28, 2012 9.795 9.795 9.795 0 -0.13(-1.26%)
Nov 27, 2012 9.720 9.920 9.720 9.920 1,800 +0.01(+0.10%)
Nov 26, 2012 9.910 9.910 9.910 9.910 200 -0.09(-0.90%)
Nov 21, 2012 10.00 10.00 10.00 0 +0.18(+1.78%)
Nov 15, 2012 9.825 9.825 9.825 0 -0.20(-1.95%)
Nov 14, 2012 10.30 10.30 10.01 10.02 480,700 -0.87(-7.99%)
Nov 13, 2012 10.82 10.89 10.80 10.89 812,150 +0.19(+1.78%)
Nov 12, 2012 10.70 10.70 10.70 10.70 100 -0.33(-2.99%)
Nov 08, 2012 11.03 11.03 11.03 11.03 0 -0.28(-2.48%)
Nov 05, 2012 11.31 11.31 11.31 0 -0.37(-3.17%)
Nov 02, 2012 11.66 11.68 11.66 11.68 570,000 -0.25(-2.10%)
Nov 01, 2012 11.78 11.93 11.77 11.93 330,300 -0.22(-1.79%)
Oct 24, 2012 12.15 12.15 12.15 0 +0.06(+0.48%)
Oct 23, 2012 12.09 12.09 12.09 12.09 200 -0.21(-1.71%)
Oct 19, 2012 12.30 12.30 12.30 12.30 200 +0.38(+3.19%)
Oct 16, 2012 11.92 11.92 11.92 11.92 0 +0.31(+2.71%)
Oct 15, 2012 11.60 11.61 11.60 11.61 200,000 +0.17(+1.44%)
Oct 12, 2012 11.44 11.44 11.44 11.44 200 -0.16(-1.38%)
Oct 11, 2012 11.60 11.60 11.60 11.60 300 +0.00(+0.00%)
Oct 09, 2012 11.60 11.60 11.60 150,000 -0.25(-2.11%)
Oct 08, 2012 12.04 12.04 11.83 11.85 1,900 -0.25(-2.10%)
Oct 06, 2012 12.17 12.18 12.10 12.10 372,592 +0.00(+0.00%)
Oct 05, 2012 12.17 12.18 12.10 12.10 372,592 +0.24(+1.99%)
Oct 03, 2012 11.87 11.87 11.87 0 -0.09(-0.77%)
Oct 02, 2012 11.94 11.96 11.94 11.96 10,000 +0.09(+0.76%)
Oct 01, 2012 11.83 11.87 11.83 11.87 400 +0.02(+0.17%)
Sep 28, 2012 11.83 11.85 11.80 11.85 5,952 -0.22(-1.82%)
Sep 27, 2012 12.07 12.07 12.07 12.07 500 +0.16(+1.34%)
Sep 26, 2012 11.75 11.91 11.75 11.91 1,700 -0.51(-4.11%)
Sep 24, 2012 12.42 12.42 12.42 0 -0.70(-5.34%)
Sep 18, 2012 13.12 13.12 13.12 0 +0.03(+0.19%)
Sep 17, 2012 12.54 13.15 12.54 13.09 441,300 +0.00(+0.03%)
Sep 14, 2012 12.65 13.46 12.65 13.09 1,600 +1.07(+8.90%)
Sep 12, 2012 12.02 12.02 12.02 0 +0.10(+0.84%)
Sep 11, 2012 11.88 11.92 11.88 11.92 902 +0.07(+0.59%)
Sep 10, 2012 11.81 11.85 11.80 11.85 100,400 +0.26(+2.24%)
Sep 07, 2012 11.59 11.59 11.59 11.59 20,400 +0.52(+4.70%)
Sep 06, 2012 10.95 11.07 10.95 11.07 570 -0.32(-2.81%)
Aug 31, 2012 11.39 11.39 11.39 0 -0.04(-0.31%)
Aug 30, 2012 11.45 11.46 11.42 11.43 60,000 -0.33(-2.81%)
Aug 29, 2012 11.74 11.76 11.74 11.76 30,000 -0.03(-0.30%)
Aug 23, 2012 11.79 11.79 11.79 0 -0.17(-1.42%)
Aug 21, 2012 11.96 11.96 11.96 0 +0.25(+2.13%)
Aug 16, 2012 11.71 11.71 11.71 0 -0.01(-0.06%)
Aug 14, 2012 11.72 11.72 11.72 0 -0.47(-3.88%)
Aug 11, 2012 12.19 12.19 12.19 0 +0.00(+0.00%)
Aug 10, 2012 12.19 12.19 12.19 12.19 200 +0.41(+3.48%)
Aug 09, 2012 11.78 11.78 11.78 11.78 200 +0.06(+0.51%)
Aug 08, 2012 11.70 11.72 11.70 11.72 39,000 +0.13(+1.12%)
Aug 07, 2012 11.59 11.59 11.59 11.59 200 +0.07(+0.65%)
Aug 06, 2012 11.51 11.52 11.51 11.52 40,000 -0.12(-0.99%)
Aug 03, 2012 11.71 11.73 11.63 11.63 140,200 +0.55(+4.96%)
Aug 02, 2012 12.01 12.01 10.96 11.08 161,400 -1.01(-8.35%)
Aug 01, 2012 12.09 12.09 12.09 12.09 200 -0.20(-1.63%)
Jul 27, 2012 12.29 12.29 12.29 102,000 +1.09(+9.73%)
Jul 25, 2012 11.20 11.20 11.20 60,000 -0.53(-4.52%)
Jul 24, 2012 11.73 11.73 11.73 11.73 222 +0.12(+1.03%)
Jul 23, 2012 11.61 11.61 11.59 11.61 92,350 -0.49(-4.05%)
Jul 20, 2012 12.10 12.16 12.09 12.10 80,600 -0.32(-2.58%)
Jul 19, 2012 12.42 12.42 12.42 12.42 100 +0.12(+0.98%)
Jul 17, 2012 12.30 12.30 12.30 0 -0.28(-2.23%)
Jul 16, 2012 12.61 12.61 12.58 12.58 347 +0.17(+1.37%)
Jul 12, 2012 12.41 12.41 12.41 0 -0.39(-3.05%)
Jul 11, 2012 12.97 12.97 12.80 12.80 200 -0.47(-3.54%)
Jul 10, 2012 13.19 13.27 13.04 13.27 31,100 -0.13(-0.96%)
Jul 09, 2012 13.42 13.42 13.40 13.40 200 -0.19(-1.39%)
Jul 06, 2012 13.57 13.59 13.57 13.59 62,000 -0.12(-0.89%)
Jul 05, 2012 13.70 13.71 13.70 13.71 100,000 -0.59(-4.13%)
Jul 02, 2012 14.30 14.30 14.30 14.30 0 +0.10(+0.70%)
Jun 29, 2012 14.20 14.20 14.20 14.20 200 +0.32(+2.31%)
Jun 28, 2012 13.86 13.88 13.86 13.88 500 +0.08(+0.58%)
Jun 26, 2012 13.80 13.80 13.80 0 -0.33(-2.34%)
Jun 25, 2012 14.13 14.13 14.13 14.13 165,400 +0.47(+3.40%)
Jun 19, 2012 13.66 13.66 13.66 0 +0.57(+4.39%)
Jun 15, 2012 13.09 13.09 13.09 0 +0.39(+3.07%)
Jun 13, 2012 12.70 12.70 12.70 0 -0.29(-2.19%)
Jun 12, 2012 12.90 12.98 12.90 12.98 50,106 +0.04(+0.35%)
Jun 11, 2012 13.06 13.06 12.94 12.94 4,200 +0.10(+0.82%)
Jun 08, 2012 12.79 12.84 12.79 12.84 74,000 -0.78(-5.76%)
Jun 07, 2012 13.62 13.62 13.62 13.62 142 +0.15(+1.11%)
Jun 06, 2012 13.43 13.47 13.43 13.47 80,200 +0.39(+2.98%)
Jun 05, 2012 13.17 13.25 13.08 13.08 20,222 +0.53(+4.22%)
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.