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 31, 2016 27.98 27.98 27.98 1 -0.07(-0.23%)
May 26, 2016 28.05 28.05 28.05 0 -0.10(-0.36%)
May 25, 2016 27.97 28.15 27.67 28.15 181,655 +2.14(+8.23%)
May 24, 2016 26.65 28.14 26.01 26.01 53,300 -0.11(-0.44%)
May 19, 2016 26.12 26.12 26.12 0 -0.73(-2.72%)
May 18, 2016 26.73 26.86 26.73 26.86 220,000 +0.55(+2.09%)
May 16, 2016 26.30 26.30 26.30 0 -0.09(-0.32%)
May 13, 2016 26.39 26.39 26.25 26.39 343,010 +0.62(+2.39%)
May 12, 2016 26.05 26.07 25.77 25.77 316,500 +1.17(+4.78%)
May 11, 2016 24.93 24.93 24.50 24.60 121,018 +0.75(+3.14%)
May 09, 2016 23.85 23.85 23.85 2 -0.07(-0.31%)
May 06, 2016 23.80 23.93 23.80 23.93 1,191,477 +0.12(+0.48%)
May 04, 2016 23.81 23.81 23.81 0 +0.10(+0.42%)
May 03, 2016 24.54 24.54 23.71 23.71 400 -0.89(-3.62%)
May 02, 2016 24.60 24.60 24.60 24.60 45,100 +0.50(+2.07%)
Apr 29, 2016 24.10 24.10 24.10 24.10 100 -0.27(-1.11%)
Apr 28, 2016 25.64 25.84 24.37 24.37 17,420 -1.30(-5.06%)
Apr 25, 2016 25.67 25.67 25.67 0 -0.98(-3.68%)
Apr 22, 2016 26.53 26.65 26.41 26.65 475,200 +0.01(+0.04%)
Apr 21, 2016 26.91 26.91 26.64 26.64 60,201 -1.52(-5.41%)
Apr 20, 2016 27.88 28.17 27.88 28.16 103,010 +1.46(+5.49%)
Apr 19, 2016 26.68 26.70 26.68 26.70 215,700 +0.28(+1.06%)
Apr 18, 2016 25.60 26.48 25.59 26.42 397,900 -0.17(-0.64%)
Apr 15, 2016 26.59 26.59 26.59 26.59 102,000 -1.23(-4.40%)
Apr 14, 2016 27.77 27.82 27.77 27.82 42,625 -0.08(-0.30%)
Apr 13, 2016 27.89 28.00 27.89 27.90 59,400 -0.16(-0.57%)
Apr 12, 2016 27.86 28.06 27.85 28.06 183,500 +0.78(+2.86%)
Apr 11, 2016 27.43 27.44 27.28 27.28 189,500 +1.07(+4.08%)
Apr 08, 2016 26.23 26.24 26.12 26.21 53,600 +0.68(+2.66%)
Apr 07, 2016 25.53 25.53 25.53 25.53 83,950 -0.19(-0.74%)
Apr 06, 2016 25.68 25.72 25.47 25.72 233,509 -0.21(-0.81%)
Apr 05, 2016 25.99 25.99 25.92 25.93 1,242,600 +0.28(+1.09%)
Apr 04, 2016 25.65 25.65 25.65 25.65 63,550 +0.98(+3.99%)
Apr 01, 2016 24.95 24.95 24.66 24.66 68,300 -1.12(-4.34%)
Mar 31, 2016 25.78 25.78 25.78 25.78 70,000 +0.75(+3.02%)
Mar 28, 2016 25.03 25.03 25.03 30,000 -0.97(-3.74%)
Mar 17, 2016 26.00 26.00 26.00 0 +0.62(+2.46%)
Mar 16, 2016 25.11 25.38 25.11 25.38 13,350 +1.00(+4.12%)
Mar 11, 2016 24.38 24.38 24.38 0 +0.77(+3.28%)
Mar 10, 2016 24.32 24.32 23.60 23.60 299,113 +0.41(+1.77%)
Mar 09, 2016 23.19 23.19 23.19 23.19 375,400 +0.66(+2.91%)
Mar 08, 2016 22.54 22.54 22.54 22.54 101,410 -0.77(-3.28%)
Mar 07, 2016 23.22 23.30 23.22 23.30 181,604 +0.25(+1.06%)
Mar 04, 2016 22.09 23.00 23.05 152,800 +0.96(+4.34%)
Mar 03, 2016 21.97 22.09 21.97 22.09 1,201,340 +0.14(+0.66%)
Mar 02, 2016 21.95 21.95 21.95 21.95 90,000 +0.36(+1.67%)
Mar 01, 2016 21.25 21.59 21.25 21.59 150,200 +0.24(+1.12%)
Feb 29, 2016 21.20 21.35 21.20 21.35 220,102 -0.21(-0.97%)
Feb 26, 2016 21.35 21.63 21.35 21.56 230,100 +0.39(+1.84%)
Feb 25, 2016 21.16 21.17 21.16 21.17 140,003 -0.45(-2.08%)
Feb 23, 2016 21.62 21.62 21.62 0 -0.25(-1.14%)
Feb 22, 2016 21.87 21.87 21.87 21.87 400 -0.49(-2.19%)
Feb 18, 2016 22.36 22.36 22.36 0 +0.23(+1.04%)
Feb 17, 2016 22.13 22.13 22.13 22.13 502 +1.51(+7.32%)
Feb 12, 2016 20.62 20.62 20.62 2 +0.33(+1.63%)
Feb 11, 2016 20.41 20.41 20.25 20.29 292,850 -0.68(-3.24%)
Feb 10, 2016 20.91 20.97 20.91 20.97 27,600 -0.03(-0.14%)
Feb 08, 2016 21.00 21.00 21.00 9 -0.91(-4.15%)
Feb 05, 2016 21.91 21.91 21.91 21.91 20,023 -0.09(-0.41%)
Feb 04, 2016 22.00 22.00 22.00 22.00 120,301 -0.10(-0.45%)
Feb 03, 2016 22.10 22.10 22.10 22.10 110,430 -0.51(-2.26%)
Feb 02, 2016 22.39 22.61 22.39 22.61 171,000 -0.63(-2.71%)
Feb 01, 2016 23.25 23.26 23.22 23.24 289,803 -0.60(-2.52%)
Jan 29, 2016 23.14 25.15 22.27 23.84 225,926 +3.52(+17.32%)
Jan 28, 2016 20.18 20.32 20.02 20.32 229,665 -0.92(-4.33%)
Jan 26, 2016 21.24 21.24 21.24 0 -0.21(-1.00%)
Jan 25, 2016 21.45 21.45 21.45 21.45 65,614 -0.11(-0.51%)
Jan 22, 2016 21.57 21.57 21.57 21.57 33,700 +0.92(+4.43%)
Jan 21, 2016 20.65 20.65 20.65 20.65 50,220 +0.25(+1.23%)
Jan 20, 2016 20.82 20.82 20.36 20.40 82,077 -1.98(-8.85%)
Jan 19, 2016 22.38 22.38 22.38 22.38 292 +1.05(+4.91%)
Jan 15, 2016 21.33 21.33 21.33 0 -1.23(-5.44%)
Jan 13, 2016 22.56 22.56 22.56 0 -0.44(-1.91%)
Jan 12, 2016 22.98 23.00 22.98 23.00 111,100 -0.36(-1.56%)
Jan 11, 2016 23.48 23.48 23.36 23.36 66,130 +0.07(+0.30%)
Jan 08, 2016 23.67 23.67 23.29 23.30 168,400 -0.14(-0.62%)
Jan 07, 2016 23.43 23.50 23.43 23.44 372,020 -0.14(-0.59%)
Jan 06, 2016 23.98 23.98 23.48 23.58 282,800 -1.75(-6.91%)
Jan 05, 2016 24.66 25.40 24.66 25.33 538,600 +0.82(+3.35%)
Jan 04, 2016 24.46 24.51 24.46 24.51 70,000 -0.12(-0.49%)
Dec 31, 2015 24.63 24.63 24.63 0 -0.12(-0.48%)
Dec 30, 2015 24.75 24.75 24.75 24.75 100 -0.02(-0.09%)
Dec 29, 2015 24.76 24.77 24.76 24.77 10,200 +0.11(+0.45%)
Dec 28, 2015 24.66 24.66 24.56 24.66 56,613 +0.02(+0.10%)
Dec 23, 2015 24.64 24.64 24.64 0 +0.55(+2.28%)
Dec 22, 2015 23.79 24.09 23.79 24.09 20,200 -0.29(-1.17%)
Dec 21, 2015 24.06 24.37 24.06 24.37 172,207 -0.67(-2.68%)
Dec 16, 2015 25.04 25.04 25.04 0 +0.54(+2.18%)
Dec 15, 2015 24.50 24.50 24.50 24.50 35,603 +0.05(+0.22%)
Dec 14, 2015 24.57 24.57 24.45 24.45 90,205 +0.00(+0.00%)
Dec 09, 2015 24.45 24.45 24.45 0 -0.47(-1.89%)
Dec 08, 2015 24.95 24.95 24.92 24.92 2,000 -0.48(-1.89%)
Dec 04, 2015 25.40 25.40 25.40 26 -0.08(-0.31%)
Dec 03, 2015 25.70 25.70 25.48 25.48 258,005 +0.05(+0.20%)
Dec 02, 2015 25.56 25.56 25.41 25.43 581,201 -0.78(-2.98%)
Dec 01, 2015 26.19 26.21 26.19 26.21 20,000 +0.21(+0.81%)
Nov 30, 2015 25.96 26.00 25.96 26.00 63,875 -0.27(-1.03%)
Nov 25, 2015 26.27 26.27 26.27 0 -0.60(-2.23%)
Nov 19, 2015 26.87 26.87 26.87 1 -0.29(-1.07%)
Nov 18, 2015 27.05 27.16 27.05 27.16 32,600 +0.28(+1.04%)
Nov 17, 2015 26.88 26.88 26.88 26.88 212,500 -1.45(-5.12%)
Nov 11, 2015 28.33 28.33 28.33 300 +0.40(+1.43%)
Nov 09, 2015 27.93 27.93 27.93 0 -0.62(-2.17%)
Nov 04, 2015 28.55 28.55 28.55 0 -0.45(-1.55%)
Nov 02, 2015 29.00 29.00 29.00 0 +1.30(+4.69%)
Oct 29, 2015 27.70 27.70 27.70 0 -1.14(-3.95%)
Oct 28, 2015 28.84 28.84 28.84 28.84 95,100 -0.18(-0.62%)
Oct 26, 2015 29.02 29.02 29.02 0 +0.08(+0.28%)
Oct 23, 2015 28.47 28.94 28.47 28.94 160,000 +0.92(+3.28%)
Oct 21, 2015 28.02 28.02 28.02 30 +0.55(+2.02%)
Oct 19, 2015 27.46 27.46 27.46 5 +0.61(+2.29%)
Oct 15, 2015 26.85 26.85 26.85 0 +0.41(+1.55%)
Oct 08, 2015 26.44 26.44 26.44 0 -0.18(-0.69%)
Oct 07, 2015 26.27 26.62 26.27 26.62 42,600 +0.11(+0.41%)
Oct 05, 2015 26.52 26.52 26.52 1 +0.93(+3.63%)
Oct 02, 2015 24.95 25.59 24.95 25.59 12,100 +1.66(+6.96%)
Sep 30, 2015 23.92 23.92 23.92 0 +0.30(+1.27%)
Sep 29, 2015 23.62 23.62 23.62 23.62 102,800 -0.60(-2.48%)
Sep 28, 2015 24.56 24.57 24.00 24.22 702,221 -1.08(-4.26%)
Sep 23, 2015 25.30 25.30 25.30 0 +0.10(+0.40%)
Sep 22, 2015 25.22 25.22 25.20 25.20 200 -0.57(-2.19%)
Sep 18, 2015 25.77 25.77 25.77 0 +0.14(+0.57%)
Sep 16, 2015 25.62 25.62 25.62 0 -0.42(-1.61%)
Sep 11, 2015 26.04 26.04 26.04 0 +0.84(+3.33%)
Sep 09, 2015 25.20 25.20 25.20 0 +0.36(+1.45%)
Sep 08, 2015 24.88 24.88 24.84 24.84 240,400 +0.28(+1.14%)
Sep 04, 2015 24.56 24.56 24.56 0 -1.14(-4.44%)
Sep 03, 2015 25.56 25.70 25.56 25.70 387 +0.79(+3.19%)
Sep 01, 2015 24.91 24.91 24.91 16 -0.87(-3.38%)
Aug 31, 2015 25.91 25.95 25.77 25.77 298,740 -0.02(-0.06%)
Aug 28, 2015 26.02 26.02 25.79 25.79 50,100 +1.41(+5.78%)
Aug 26, 2015 24.38 24.38 24.38 0 +0.35(+1.46%)
Aug 25, 2015 24.03 24.03 24.03 24.03 100 +0.86(+3.71%)
Aug 24, 2015 22.03 23.17 22.02 23.17 25,152 -2.63(-10.19%)
Aug 20, 2015 25.80 25.80 25.80 0 -0.80(-3.01%)
Aug 18, 2015 26.60 26.60 26.60 0 -0.04(-0.13%)
Aug 06, 2015 26.64 26.64 26.64 0 -0.50(-1.86%)
Aug 05, 2015 27.14 27.14 27.14 27.14 60,000 -0.33(-1.21%)
Aug 04, 2015 27.47 27.47 27.47 27.47 10,003 -1.56(-5.37%)
Jul 27, 2015 29.03 29.03 29.03 0 -0.30(-1.02%)
Jul 24, 2015 29.45 29.45 29.33 29.33 2,400 +0.08(+0.27%)
Jul 23, 2015 29.35 29.39 29.25 29.25 143,400 +0.65(+2.28%)
Jul 21, 2015 28.60 28.60 28.60 0 +0.06(+0.20%)
Jul 17, 2015 28.54 28.54 28.54 3 +0.47(+1.67%)
Jul 15, 2015 28.07 28.07 28.07 0 -0.69(-2.40%)
Jul 13, 2015 28.76 28.76 28.76 0 +0.41(+1.45%)
Jul 10, 2015 28.50 28.50 28.25 28.35 175,852 +0.95(+3.47%)
Jul 09, 2015 27.36 27.40 27.21 27.40 31,002 +0.45(+1.67%)
Jul 08, 2015 26.95 26.95 26.95 26.95 100 -1.05(-3.75%)
Jul 07, 2015 28.62 28.62 28.00 50 -0.62(-2.17%)
Jul 02, 2015 28.62 28.62 28.62 0 +0.11(+0.39%)
Jul 01, 2015 28.51 28.51 28.51 28.51 94,000 -0.10(-0.35%)
Jun 30, 2015 28.60 28.61 28.60 28.61 200,100 -1.91(-6.26%)
Jun 29, 2015 30.52 30.52 30.52 30.52 140 -0.36(-1.17%)
Jun 25, 2015 30.88 30.88 30.88 9 +0.30(+1.00%)
Jun 22, 2015 30.57 30.57 30.57 0 +0.68(+2.26%)
Jun 18, 2015 29.90 29.90 29.90 0 -0.07(-0.23%)
Jun 17, 2015 29.97 29.97 29.97 29.97 90,007 -0.88(-2.85%)
Jun 11, 2015 30.85 30.85 30.85 61 +1.79(+6.16%)
Jun 09, 2015 29.06 29.06 29.06 2 -0.39(-1.31%)
Jun 08, 2015 29.46 29.46 29.43 29.45 154,034 -0.89(-2.95%)
Jun 04, 2015 30.34 30.34 30.34 43 -0.18(-0.57%)
Jun 03, 2015 30.52 30.52 30.52 30.52 110,000 +0.00(+0.02%)
Jun 02, 2015 30.54 30.54 30.51 30.51 41,005 -0.50(-1.61%)
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.