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 29, 2020 64.55 64.56 64.55 64.56 20,100 -1.14(-1.73%)
May 28, 2020 64.57 65.70 64.57 65.70 1,172 +3.62(+5.83%)
May 27, 2020 62.05 62.08 62.05 62.08 30,922 +0.03(+0.05%)
May 26, 2020 62.05 62.05 62.05 62.05 37,126 +0.05(+0.08%)
May 22, 2020 62.00 62.00 62.00 8 +0.00(+0.00%)
May 21, 2020 62.00 62.00 62.00 62.00 132 -1.81(-2.83%)
May 20, 2020 62.20 63.81 62.20 63.81 303 +0.31(+0.49%)
May 19, 2020 63.50 63.50 63.50 63.50 30,731 -0.60(-0.94%)
May 18, 2020 61.20 64.10 61.20 64.10 43,150 +0.56(+0.88%)
May 15, 2020 64.70 64.70 63.54 63.54 1,200 -0.18(-0.28%)
May 14, 2020 62.88 62.88 63.72 357 +0.84(+1.33%)
May 13, 2020 63.99 64.00 62.88 62.88 90,023 -2.37(-3.64%)
May 12, 2020 65.00 65.00 65.25 196 +0.25(+0.39%)
May 11, 2020 65.00 65.00 65.00 65.00 450 +1.04(+1.62%)
May 08, 2020 63.96 63.96 63.96 26 +0.00(+0.00%)
May 07, 2020 61.65 61.65 63.96 5,978 +2.31(+3.75%)
May 05, 2020 61.65 61.65 61.65 0 +0.00(+0.00%)
May 04, 2020 61.88 61.88 61.65 61.65 600 -0.30(-0.48%)
May 01, 2020 61.95 61.95 61.95 61.95 100 -0.29(-0.47%)
Apr 30, 2020 64.39 64.60 62.24 62.24 31,369 -2.48(-3.84%)
Apr 29, 2020 64.72 64.72 64.72 64.72 40,075 +0.88(+1.39%)
Apr 28, 2020 63.84 63.84 63.84 63.84 136 +1.04(+1.66%)
Apr 27, 2020 62.80 62.80 62.80 91 +0.00(+0.00%)
Apr 24, 2020 62.80 62.80 62.80 62.80 200 +0.40(+0.64%)
Apr 23, 2020 62.40 62.40 62.40 3 +0.00(+0.00%)
Apr 22, 2020 61.55 63.06 61.55 62.40 61,976 +2.07(+3.43%)
Apr 21, 2020 60.33 60.33 60.33 60.33 338,616 -3.22(-5.07%)
Apr 20, 2020 63.50 63.55 63.50 63.55 301,227 -1.26(-1.94%)
Apr 17, 2020 63.00 63.00 64.81 1,268,092 +1.81(+2.87%)
Apr 16, 2020 62.11 63.00 62.11 63.00 1,106,926 +0.71(+1.14%)
Apr 15, 2020 60.27 60.27 62.29 261,045 +2.02(+3.35%)
Apr 14, 2020 60.56 61.05 60.27 60.27 71,348 +0.56(+0.94%)
Apr 13, 2020 59.71 59.71 59.71 59.71 20,069 -1.89(-3.07%)
Apr 09, 2020 61.06 61.06 61.60 4,008 +0.54(+0.88%)
Apr 08, 2020 61.06 61.06 61.06 61.06 1,174 -0.01(-0.01%)
Apr 07, 2020 61.07 61.07 61.07 22 +0.00(+0.00%)
Apr 06, 2020 61.07 61.07 61.07 61.07 9,120 +3.71(+6.47%)
Apr 03, 2020 57.35 57.35 57.35 57.35 12,100 -1.71(-2.89%)
Apr 02, 2020 60.01 60.01 59.06 4,042 -0.95(-1.58%)
Apr 01, 2020 57.40 60.01 57.40 60.01 5,589 +1.72(+2.95%)
Mar 31, 2020 58.95 59.25 58.20 58.29 6,719 -1.55(-2.59%)
Mar 30, 2020 58.69 58.69 59.84 157 +1.15(+1.96%)
Mar 27, 2020 58.69 58.69 58.69 23 +0.00(+0.00%)
Mar 26, 2020 58.69 58.69 58.69 35 +0.00(+0.00%)
Mar 25, 2020 53.95 60.00 53.95 58.69 3,045 +2.39(+4.25%)
Mar 24, 2020 56.30 56.30 56.30 56.30 1,645 +4.95(+9.64%)
Mar 23, 2020 53.25 53.25 51.35 51.35 7,829 -6.50(-11.24%)
Mar 20, 2020 51.40 57.85 51.40 57.85 700 +3.71(+6.86%)
Mar 19, 2020 54.14 54.14 54.14 54.14 413,145 +0.52(+0.97%)
Mar 18, 2020 55.04 60.49 53.62 53.62 390,438 +2.27(+4.42%)
Mar 17, 2020 51.35 51.35 51.35 51.35 124 -0.95(-1.82%)
Mar 16, 2020 52.30 52.30 52.24 52.30 33,888 -0.21(-0.40%)
Mar 13, 2020 57.35 57.35 51.61 52.51 59,900 +0.99(+1.92%)
Mar 12, 2020 51.52 53.76 51.52 51.52 13,767 -6.33(-10.95%)
Mar 11, 2020 61.63 61.63 57.85 57.85 151,364 -4.05(-6.53%)
Mar 10, 2020 62.09 62.09 61.90 61.90 31,747 -0.64(-1.02%)
Mar 09, 2020 62.54 62.54 62.54 20 +0.00(+0.00%)
Mar 06, 2020 62.54 62.54 62.54 62.54 100 -2.14(-3.31%)
Mar 05, 2020 62.54 62.54 64.68 991 +2.14(+3.42%)
Mar 04, 2020 62.54 62.54 62.54 62.54 243 -2.05(-3.17%)
Mar 03, 2020 65.48 65.48 64.59 889 -0.89(-1.36%)
Mar 02, 2020 63.62 65.48 63.62 65.48 34,309 +3.20(+5.14%)
Feb 28, 2020 58.69 62.28 58.50 62.28 40,800 +0.32(+0.52%)
Feb 27, 2020 61.96 61.96 60.46 61.96 30,409 -2.64(-4.09%)
Feb 26, 2020 64.60 64.60 64.60 64.60 14,765 +1.70(+2.70%)
Feb 25, 2020 63.40 64.94 62.90 62.90 23,080 -3.21(-4.86%)
Feb 24, 2020 64.08 66.42 64.08 66.11 24,704 -1.28(-1.90%)
Feb 21, 2020 67.39 67.39 67.39 301 +0.00(+0.00%)
Feb 20, 2020 67.39 67.39 67.39 67.39 109 +0.00(+0.00%)
Feb 19, 2020 67.39 67.39 67.39 67.39 106 +0.81(+1.21%)
Feb 18, 2020 66.63 66.63 65.82 66.58 38,690 -2.84(-4.09%)
Feb 14, 2020 69.42 69.42 69.42 69.42 3,600 +0.01(+0.01%)
Feb 13, 2020 69.85 69.85 69.41 69.41 8,877 -2.65(-3.68%)
Feb 12, 2020 70.56 72.06 70.56 72.06 341 +1.67(+2.37%)
Feb 11, 2020 70.39 70.39 70.39 70.39 14,377 +2.38(+3.50%)
Feb 10, 2020 68.01 68.01 68.01 68.01 2,178 -4.06(-5.63%)
Feb 07, 2020 71.00 72.07 71.00 72.07 500 +1.05(+1.48%)
Feb 06, 2020 70.25 70.25 71.02 75,003 +0.77(+1.10%)
Feb 05, 2020 71.03 71.04 70.25 70.25 49,063 -2.81(-3.85%)
Feb 04, 2020 72.86 73.08 70.62 73.06 822 +2.59(+3.68%)
Feb 03, 2020 67.70 71.04 67.70 70.47 62,766 -0.44(-0.61%)
Jan 31, 2020 71.03 71.03 70.90 206 -0.13(-0.18%)
Jan 30, 2020 71.09 71.09 71.03 71.03 45,467 -0.81(-1.13%)
Jan 29, 2020 71.84 71.84 71.84 71.84 32,454 +0.29(+0.41%)
Jan 28, 2020 71.53 71.53 71.55 10,016 +0.02(+0.03%)
Jan 27, 2020 71.31 71.53 71.31 71.53 21,161 -0.72(-0.99%)
Jan 24, 2020 72.25 72.25 72.25 140 +0.00(+0.00%)
Jan 23, 2020 72.25 72.25 72.25 35 +0.00(+0.00%)
Jan 22, 2020 72.25 72.25 72.25 13 +0.00(+0.00%)
Jan 21, 2020 72.50 72.50 72.20 72.25 40,491 -0.05(-0.07%)
Jan 17, 2020 72.70 72.70 72.30 72.30 40,200 -0.25(-0.34%)
Jan 16, 2020 72.55 72.55 72.55 72.55 57,612 +0.68(+0.95%)
Jan 15, 2020 71.86 71.86 71.86 71.86 116,095 -0.60(-0.83%)
Jan 14, 2020 72.35 72.55 72.35 72.47 228,869 +1.24(+1.74%)
Jan 13, 2020 71.23 71.23 71.23 71.23 27,075 +0.10(+0.14%)
Jan 10, 2020 71.84 71.84 71.12 71.12 70,100 +0.03(+0.04%)
Jan 09, 2020 71.61 71.61 71.10 71.10 283,785 +0.24(+0.34%)
Jan 08, 2020 70.20 70.20 70.86 83,122 +0.65(+0.93%)
Jan 07, 2020 70.20 70.20 70.20 70.20 105,111 +2.58(+3.82%)
Jan 06, 2020 66.54 68.83 66.54 67.62 8,952 +0.11(+0.16%)
Jan 03, 2020 67.51 67.51 67.51 5 +0.00(+0.00%)
Jan 02, 2020 67.51 67.51 67.51 32 +0.00(+0.00%)
Dec 31, 2019 67.51 67.51 67.51 21 +0.00(+0.00%)
Dec 30, 2019 67.53 67.53 67.51 67.51 8,102 -0.53(-0.78%)
Dec 27, 2019 68.04 68.04 68.04 10 +0.00(+0.00%)
Dec 26, 2019 70.00 70.00 68.04 68.04 15,568 +0.12(+0.18%)
Dec 24, 2019 67.91 67.92 67.91 67.92 35,200 +0.04(+0.06%)
Dec 23, 2019 67.91 67.91 67.88 67.88 19,039 -0.40(-0.59%)
Dec 20, 2019 67.44 68.28 67.44 68.28 10,200 +0.65(+0.96%)
Dec 19, 2019 67.63 67.63 67.63 13 +0.00(+0.00%)
Dec 18, 2019 66.36 69.14 66.36 67.63 78,990 -0.18(-0.27%)
Dec 17, 2019 67.81 67.81 67.81 67.81 40,023 +0.23(+0.35%)
Dec 16, 2019 67.58 67.58 67.58 67.58 33,281 -0.00(-0.01%)
Dec 13, 2019 67.27 67.58 67.27 67.58 28,200 +0.39(+0.58%)
Dec 12, 2019 67.20 67.20 67.20 67.20 63,500 +1.98(+3.03%)
Dec 11, 2019 66.25 66.37 65.22 65.22 46,679 -0.35(-0.53%)
Dec 10, 2019 65.57 65.57 65.57 120,000 +0.00(+0.00%)
Dec 09, 2019 65.39 65.39 65.57 207 +0.17(+0.26%)
Dec 06, 2019 65.39 65.39 65.39 50,011 +0.00(+0.00%)
Dec 05, 2019 66.97 66.97 64.96 65.39 144,548 -0.05(-0.07%)
Dec 04, 2019 65.35 65.44 65.31 65.44 45,015 +1.28(+2.00%)
Dec 03, 2019 64.16 64.28 64.16 64.16 51,002 +1.16(+1.84%)
Dec 02, 2019 63.00 63.00 63.00 63.00 85,165 +0.60(+0.96%)
Nov 29, 2019 63.51 63.53 62.40 62.40 65,500 -1.58(-2.47%)
Nov 27, 2019 63.98 63.98 63.98 63.98 16,381 +0.90(+1.43%)
Nov 26, 2019 63.08 63.08 63.08 63.08 150,000 +1.24(+2.00%)
Nov 25, 2019 61.19 61.19 61.84 150,142 +0.65(+1.06%)
Nov 22, 2019 61.19 61.19 61.19 61.19 300 -0.31(-0.50%)
Nov 21, 2019 61.50 61.50 61.50 61.50 5,661 +0.53(+0.87%)
Nov 20, 2019 60.97 60.97 60.97 50,748 +0.00(+0.00%)
Nov 19, 2019 62.42 62.43 60.97 60.97 222,430 -1.48(-2.36%)
Nov 18, 2019 62.46 62.46 62.45 62.45 13,200 +0.90(+1.45%)
Nov 15, 2019 61.55 61.55 61.55 12 +0.00(+0.00%)
Nov 14, 2019 61.55 61.55 61.55 61.55 100 -0.79(-1.26%)
Nov 13, 2019 62.34 62.34 62.34 62.34 12,003 +0.80(+1.29%)
Nov 12, 2019 61.54 61.54 61.54 1 +0.00(+0.00%)
Nov 11, 2019 61.52 61.54 61.52 61.54 40,008 +0.54(+0.89%)
Nov 07, 2019 61.00 61.00 61.00 0 +0.41(+0.68%)
Nov 06, 2019 61.48 61.48 60.59 30,303 -0.89(-1.45%)
Nov 05, 2019 61.48 61.48 61.48 61.48 15,003 -0.34(-0.55%)
Nov 04, 2019 64.95 64.95 61.82 15,017 -3.13(-4.82%)
Nov 01, 2019 64.95 64.95 64.95 64.95 63,206 +4.10(+6.73%)
Oct 31, 2019 60.83 60.85 60.83 60.85 104,000 -0.95(-1.54%)
Oct 30, 2019 60.15 61.80 60.07 61.80 23,907 +1.47(+2.44%)
Oct 29, 2019 57.94 60.34 57.94 60.33 1,130 +1.79(+3.06%)
Oct 28, 2019 58.54 58.54 58.54 3 +0.00(+0.00%)
Oct 24, 2019 58.54 58.54 58.54 0 -1.05(-1.77%)
Oct 23, 2019 59.59 59.59 59.59 11 +0.00(+0.00%)
Oct 21, 2019 59.59 59.59 59.59 0 -0.33(-0.56%)
Oct 18, 2019 59.92 59.92 59.92 19,004 +0.00(+0.00%)
Oct 17, 2019 59.91 59.92 59.91 59.92 20,000 +1.20(+2.05%)
Oct 16, 2019 58.73 58.73 58.72 58.72 83,000 +0.40(+0.69%)
Oct 15, 2019 58.32 58.32 58.32 2 +0.00(+0.00%)
Oct 14, 2019 58.32 58.32 58.32 50 +0.00(+0.00%)
Oct 11, 2019 58.32 58.32 58.32 58.32 100 +0.92(+1.59%)
Oct 10, 2019 57.40 57.40 57.40 3 +0.00(+0.00%)
Oct 09, 2019 57.12 57.12 57.40 16,765 +0.28(+0.49%)
Oct 08, 2019 58.39 58.39 57.12 17,000 -1.27(-2.17%)
Oct 07, 2019 58.39 58.39 58.39 1 +0.00(+0.00%)
Oct 04, 2019 58.10 58.39 58.10 58.39 30,200 +0.49(+0.84%)
Oct 03, 2019 56.61 56.61 57.90 11,000 +1.29(+2.29%)
Oct 02, 2019 57.02 57.02 56.61 56.61 66,105 -2.25(-3.82%)
Oct 01, 2019 58.84 58.88 58.84 58.86 38,403 +0.10(+0.17%)
Sep 30, 2019 59.49 59.49 58.76 29,075 -0.73(-1.23%)
Sep 27, 2019 59.49 59.49 59.49 59.49 100 -0.20(-0.34%)
Sep 25, 2019 59.69 59.69 59.69 0 +0.62(+1.05%)
Sep 24, 2019 59.07 59.07 59.07 10 +0.00(+0.00%)
Sep 23, 2019 59.07 59.07 59.07 59.07 115 -0.09(-0.15%)
Sep 20, 2019 59.16 59.16 59.16 1 +0.00(+0.00%)
Sep 18, 2019 59.16 59.16 59.16 0 -0.47(-0.79%)
Sep 17, 2019 59.61 59.63 59.61 59.63 386,408 -0.86(-1.43%)
Sep 16, 2019 60.49 60.49 60.49 4 +0.00(+0.00%)
Sep 13, 2019 61.08 61.08 60.46 60.49 36,200 +1.45(+2.46%)
Sep 12, 2019 59.04 59.04 59.04 86 +0.00(+0.00%)
Sep 11, 2019 59.04 59.04 59.04 59.04 16,104 -0.61(-1.02%)
Sep 10, 2019 59.65 59.65 59.65 16 +0.00(+0.00%)
Sep 09, 2019 59.65 59.65 59.65 24 +0.00(+0.00%)
Sep 06, 2019 59.65 59.65 59.65 7 +0.00(+0.00%)
Sep 05, 2019 60.09 60.09 59.53 59.65 15,806 +3.78(+6.76%)
Sep 04, 2019 55.87 55.87 55.87 44 +0.00(+0.00%)
Sep 03, 2019 55.87 55.87 55.87 23 +0.00(+0.00%)
Aug 30, 2019 55.87 55.87 55.87 61 +0.00(+0.00%)
Aug 29, 2019 55.68 55.68 55.87 545 +0.19(+0.34%)
Aug 28, 2019 55.68 55.68 55.68 55.68 20,188 +0.41(+0.74%)
Aug 27, 2019 55.27 55.27 55.27 13 +0.00(+0.00%)
Aug 26, 2019 55.27 55.27 55.27 55.27 40,015 +0.18(+0.32%)
Aug 23, 2019 54.82 54.82 55.09 1,006 +0.27(+0.50%)
Aug 22, 2019 56.21 56.21 54.82 54.82 763 -1.90(-3.35%)
Aug 21, 2019 56.70 56.72 56.70 56.72 10,001 +1.42(+2.57%)
Aug 20, 2019 55.30 55.30 55.30 1 +0.00(+0.00%)
Aug 19, 2019 55.91 56.12 55.30 55.30 106,406 -0.70(-1.25%)
Aug 16, 2019 55.73 56.00 55.73 56.00 2,000 +2.04(+3.78%)
Aug 15, 2019 53.96 53.96 53.96 53.96 609 -1.63(-2.93%)
Aug 14, 2019 54.98 55.59 54.98 55.59 12,209 +0.09(+0.16%)
Aug 13, 2019 55.50 55.50 55.50 55.50 14,428 -0.25(-0.45%)
Aug 12, 2019 55.71 55.75 55.71 55.75 12,002 -0.19(-0.34%)
Aug 09, 2019 55.86 55.94 55.86 55.94 6,000 +0.63(+1.14%)
Aug 08, 2019 55.44 56.00 55.31 55.31 24,695 -0.99(-1.76%)
Aug 07, 2019 55.13 56.30 55.13 56.30 110,625 +3.02(+5.67%)
Aug 06, 2019 53.28 53.28 53.28 45 +0.00(+0.00%)
Aug 05, 2019 53.28 54.40 53.28 53.28 20,481 -2.86(-5.09%)
Aug 01, 2019 56.14 56.14 56.14 0 -1.03(-1.80%)
Jul 31, 2019 56.37 57.17 56.37 57.17 234 +0.43(+0.76%)
Jul 30, 2019 55.41 57.20 55.41 56.74 43,308 +2.09(+3.82%)
Jul 29, 2019 54.43 54.68 54.40 54.65 990 -0.05(-0.08%)
Jul 26, 2019 54.70 54.70 54.70 39 +0.00(+0.00%)
Jul 25, 2019 54.59 54.70 54.59 54.70 11,069 -0.33(-0.59%)
Jul 24, 2019 55.02 55.02 55.02 55.02 668 +0.72(+1.32%)
Jul 23, 2019 54.30 54.30 54.30 54.30 16,043 +0.91(+1.71%)
Jul 22, 2019 53.39 53.39 53.39 53.39 200,301 -0.31(-0.58%)
Jul 18, 2019 53.70 53.70 53.70 0 -0.55(-1.01%)
Jul 17, 2019 54.40 54.41 54.25 54.25 20,705 +0.42(+0.78%)
Jul 16, 2019 53.83 53.83 53.83 53.83 143 -2.17(-3.88%)
Jul 15, 2019 56.00 56.00 56.00 56.00 102 +1.17(+2.14%)
Jul 12, 2019 54.83 54.83 54.83 13 +0.00(+0.00%)
Jul 11, 2019 54.83 54.83 54.83 400,003 +0.00(+0.00%)
Jul 10, 2019 54.98 54.98 54.83 65,987 -0.15(-0.28%)
Jul 09, 2019 54.98 54.98 54.98 54.98 243,408 -0.35(-0.63%)
Jul 08, 2019 55.33 55.33 55.33 55.33 250,070 +0.40(+0.73%)
Jul 05, 2019 54.93 54.93 54.93 54.93 400 +0.63(+1.16%)
Jul 03, 2019 54.30 54.30 54.30 54.30 25,100 +0.63(+1.17%)
Jul 02, 2019 54.33 54.33 53.67 53.67 202 -0.50(-0.92%)
Jul 01, 2019 53.25 54.17 53.24 54.17 416 +2.27(+4.37%)
Jun 28, 2019 51.90 51.90 51.90 51.90 25,100 -0.09(-0.17%)
Jun 27, 2019 51.99 51.99 51.99 51.99 631 -1.01(-1.91%)
Jun 25, 2019 53.00 53.00 53.00 0 +0.72(+1.38%)
Jun 24, 2019 52.28 52.28 52.28 17 +0.00(+0.00%)
Jun 21, 2019 52.28 52.28 52.28 1 +0.00(+0.00%)
Jun 20, 2019 52.28 52.28 52.28 156,072 +0.00(+0.00%)
Jun 19, 2019 52.28 52.28 52.28 285,004 +0.00(+0.00%)
Jun 18, 2019 52.81 52.81 52.11 52.28 121,614 +0.13(+0.24%)
Jun 17, 2019 51.46 52.36 51.46 52.15 21,123 +0.67(+1.30%)
Jun 14, 2019 51.38 51.48 51.38 51.48 133,100 +1.98(+4.01%)
Jun 11, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Jun 10, 2019 49.55 49.55 49.50 49.50 532 +1.43(+2.97%)
Jun 07, 2019 48.50 48.50 48.07 48.07 20,200 +0.02(+0.04%)
Jun 06, 2019 48.05 48.05 48.05 54 +0.00(+0.00%)
Jun 05, 2019 48.05 48.05 48.05 48.05 355 +0.45(+0.95%)
Jun 04, 2019 47.60 47.60 47.60 47.60 328 -0.32(-0.67%)
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.