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

Sony Group Corp (OP: SNEJF )

84.97 +1.58 (+1.89%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 16, 2024 83.96 84.14 83.39 83.39 96,490 -0.67(-0.79%)
May 15, 2024 82.00 84.06 82.00 84.06 64,356 +2.95(+3.64%)
May 14, 2024 79.12 81.51 74.14 81.10 42,937 +4.97(+6.53%)
May 13, 2024 76.56 76.56 76.13 76.13 7,744 +0.63(+0.83%)
May 10, 2024 75.48 75.50 75.48 75.50 41,993 -0.80(-1.05%)
May 09, 2024 74.90 76.30 74.90 76.30 35,426 -1.99(-2.54%)
May 08, 2024 78.29 78.29 78.29 78.29 13,451 -3.61(-4.41%)
May 07, 2024 82.38 82.38 81.90 81.90 12,438 -3.10(-3.65%)
May 06, 2024 85.00 85.00 85.00 85.00 195 -1.65(-1.90%)
May 03, 2024 86.65 86.65 86.65 86.65 7,917 +2.31(+2.74%)
May 02, 2024 84.34 84.34 84.09 84.34 389 +0.13(+0.15%)
May 01, 2024 84.21 84.21 84.21 84.21 141 +2.30(+2.81%)
Apr 30, 2024 81.91 81.91 81.91 81.91 243 -0.68(-0.82%)
Apr 29, 2024 82.59 82.59 82.59 82.59 269 +0.71(+0.86%)
Apr 25, 2024 81.88 1,860 -0.01(-0.01%)
Apr 23, 2024 81.89 85,940 +0.41(+0.50%)
Apr 22, 2024 81.46 81.48 81.46 81.48 8,762 -0.80(-0.97%)
Apr 17, 2024 82.28 64 -0.95(-1.14%)
Apr 16, 2024 83.23 83.23 83.23 83.23 359 +0.87(+1.05%)
Apr 15, 2024 82.36 83.25 82.36 82.36 1,041 -1.98(-2.35%)
Apr 12, 2024 86.00 86.00 84.34 84.34 524 -1.12(-1.31%)
Apr 10, 2024 85.47 31 +1.21(+1.43%)
Apr 09, 2024 84.50 84.50 84.26 84.26 1,878 -0.17(-0.20%)
Apr 08, 2024 85.42 85.42 84.43 84.43 966 -0.27(-0.32%)
Apr 05, 2024 84.70 84.70 84.70 84.70 630 -0.19(-0.22%)
Apr 02, 2024 84.89 58 -3.41(-3.86%)
Apr 01, 2024 88.30 88.30 88.30 88.30 357 +2.50(+2.91%)
Mar 28, 2024 86.03 86.50 85.81 85.81 4,218 -0.85(-0.99%)
Mar 27, 2024 86.66 86.66 86.66 86.66 921 +0.64(+0.75%)
Mar 25, 2024 86.02 223 -1.35(-1.55%)
Mar 22, 2024 90.33 90.33 87.37 87.37 12,169 -1.67(-1.88%)
Mar 21, 2024 89.29 89.29 88.95 89.04 10,570 +0.24(+0.27%)
Mar 19, 2024 88.80 84 -0.49(-0.54%)
Mar 18, 2024 89.49 89.49 89.13 89.29 1,213 +1.52(+1.73%)
Mar 15, 2024 87.35 87.77 87.35 87.77 510 -0.64(-0.72%)
Mar 14, 2024 85.80 88.41 85.80 88.41 361 +0.75(+0.85%)
Mar 13, 2024 87.66 87.66 87.66 87.66 228 -0.32(-0.36%)
Mar 12, 2024 89.17 89.17 87.98 87.98 309 +2.30(+2.68%)
Mar 11, 2024 85.68 87.40 85.68 85.68 741 -1.67(-1.91%)
Mar 08, 2024 87.35 87.35 87.35 87.35 1,207 +0.50(+0.58%)
Mar 06, 2024 86.85 78 +0.63(+0.73%)
Mar 04, 2024 86.22 185 -1.25(-1.42%)
Mar 01, 2024 88.06 88.06 87.47 87.47 967 +1.41(+1.63%)
Feb 29, 2024 86.06 86.06 86.06 86.06 208 -1.14(-1.31%)
Feb 22, 2024 87.20 87 -0.38(-0.43%)
Feb 21, 2024 87.68 87.68 87.58 87.58 473 -0.56(-0.64%)
Feb 20, 2024 88.14 88.14 88.14 88.14 225 -2.00(-2.22%)
Feb 16, 2024 90.14 90.14 90.14 90.14 365 -1.41(-1.54%)
Feb 15, 2024 91.55 91.55 91.55 91.55 1,603 -0.36(-0.39%)
Feb 14, 2024 95.85 97.07 91.91 91.91 2,187 -4.72(-4.88%)
Feb 13, 2024 96.62 96.62 96.62 96.62 424 -0.09(-0.10%)
Feb 12, 2024 98.14 98.14 96.19 96.71 15,011 +0.50(+0.52%)
Feb 08, 2024 96.21 85 -2.58(-2.61%)
Feb 07, 2024 98.79 98.79 98.79 98.79 226 +2.88(+3.00%)
Feb 06, 2024 93.46 95.91 93.46 95.91 40,287 -2.32(-2.36%)
Feb 02, 2024 98.23 488 +0.55(+0.56%)
Jan 31, 2024 97.68 152 +0.18(+0.18%)
Jan 30, 2024 97.49 97.51 95.98 97.50 1,144 -1.46(-1.47%)
Jan 29, 2024 98.96 98.96 98.96 98.96 10,158 +3.71(+3.89%)
Jan 26, 2024 95.84 95.84 95.25 95.25 640 -3.15(-3.20%)
Jan 24, 2024 98.40 10,160 +1.65(+1.71%)
Jan 22, 2024 96.75 36 -0.24(-0.25%)
Jan 16, 2024 96.99 9,800 +0.14(+0.14%)
Jan 11, 2024 96.85 43,521 +1.00(+1.04%)
Jan 10, 2024 93.80 95.85 93.80 95.85 18,797 +3.85(+4.18%)
Jan 09, 2024 90.04 92.00 90.04 92.00 39,914 +0.91(+1.00%)
Jan 05, 2024 91.09 247 -1.18(-1.28%)
Jan 04, 2024 92.24 92.27 92.24 92.27 408 -1.85(-1.96%)
Jan 03, 2024 91.90 94.12 91.90 94.12 15,387 -1.15(-1.21%)
Jan 02, 2024 95.27 95.72 95.27 95.27 451 -0.23(-0.24%)
Dec 29, 2023 96.68 96.68 95.50 95.50 534 -0.70(-0.73%)
Dec 28, 2023 96.52 96.52 96.20 96.20 617 +3.13(+3.36%)
Dec 26, 2023 93.07 117 +1.49(+1.63%)
Dec 22, 2023 91.58 91.58 91.58 91.58 234 +0.85(+0.94%)
Dec 21, 2023 90.20 90.73 90.20 90.73 8,468 -1.19(-1.30%)
Dec 20, 2023 91.92 91.92 91.92 91.92 219 +0.02(+0.02%)
Dec 18, 2023 91.90 88 -1.22(-1.31%)
Dec 15, 2023 93.12 93.12 93.12 93.12 628 -0.40(-0.43%)
Dec 14, 2023 93.52 93.52 90.45 93.52 521 +2.83(+3.12%)
Dec 13, 2023 91.33 91.33 90.69 90.69 20,607 +0.09(+0.10%)
Dec 12, 2023 89.59 90.59 89.59 90.59 3,735 +2.64(+3.00%)
Dec 11, 2023 87.96 87.96 87.96 87.96 12,399 -1.11(-1.25%)
Dec 08, 2023 89.05 89.07 89.05 89.07 722 +2.25(+2.59%)
Dec 07, 2023 86.82 86.82 86.82 86.82 321 -1.66(-1.88%)
Dec 06, 2023 88.48 90.00 88.48 88.48 21,302 +1.83(+2.11%)
Dec 05, 2023 86.66 86.66 86.31 86.66 794 +3.39(+4.07%)
Dec 04, 2023 83.27 83.27 83.27 83.27 447 -1.45(-1.71%)
Dec 01, 2023 86.31 86.31 84.10 84.71 691 -1.24(-1.45%)
Nov 30, 2023 85.96 85.96 84.78 85.96 25,768 +1.21(+1.43%)
Nov 27, 2023 84.75 20,109 -1.40(-1.62%)
Nov 24, 2023 87.59 87.59 86.14 86.14 11,616 -1.64(-1.87%)
Nov 22, 2023 87.73 87.78 87.73 87.78 801 +0.97(+1.12%)
Nov 21, 2023 87.20 87.32 86.66 86.81 943 -0.60(-0.69%)
Nov 20, 2023 87.42 87.42 87.42 87.42 1,100 +0.08(+0.09%)
Nov 17, 2023 87.34 87.34 87.34 87.34 206 +2.50(+2.95%)
Nov 14, 2023 84.84 10 +1.48(+1.78%)
Nov 13, 2023 82.80 83.36 82.80 83.36 389 -2.79(-3.24%)
Nov 10, 2023 84.93 86.15 84.93 86.15 537 +1.85(+2.19%)
Nov 09, 2023 85.28 85.76 81.85 84.30 6,298 -4.51(-5.08%)
Nov 08, 2023 88.54 88.81 87.82 88.81 93,862 +2.40(+2.78%)
Nov 02, 2023 86.41 10,074 +2.06(+2.44%)
Nov 01, 2023 84.35 84.35 84.35 84.35 758 +1.39(+1.68%)
Oct 31, 2023 82.87 82.96 82.87 82.96 445 +1.23(+1.50%)
Oct 30, 2023 83.12 83.12 81.50 81.73 1,316 +0.35(+0.43%)
Oct 26, 2023 81.38 142 -1.41(-1.70%)
Oct 25, 2023 82.79 82.79 82.79 82.79 502 -1.18(-1.41%)
Oct 24, 2023 83.97 83.97 82.98 83.97 10,717 +1.09(+1.32%)
Oct 23, 2023 82.88 82.88 82.88 82.88 2,280 -1.26(-1.50%)
Oct 18, 2023 84.14 52,286 -2.24(-2.59%)
Oct 17, 2023 86.38 86.38 86.38 86.38 207 +0.37(+0.43%)
Oct 16, 2023 86.01 86.01 86.01 86.01 1,445 -0.35(-0.41%)
Oct 12, 2023 86.36 37,431 +1.26(+1.49%)
Oct 11, 2023 85.10 85.10 85.10 85.10 836 +0.48(+0.56%)
Oct 10, 2023 84.24 84.62 84.24 84.62 403 +1.38(+1.66%)
Oct 09, 2023 82.79 83.24 82.79 83.24 357 +2.14(+2.64%)
Oct 03, 2023 81.10 120 -2.14(-2.57%)
Oct 02, 2023 83.24 83.24 83.24 83.24 139 +0.61(+0.73%)
Sep 28, 2023 82.63 2 -0.33(-0.40%)
Sep 27, 2023 84.83 84.83 82.96 82.96 13,700 +2.09(+2.58%)
Sep 26, 2023 82.11 82.11 80.87 80.87 778 -7.86(-8.86%)
Sep 15, 2023 88.73 19 +2.33(+2.70%)
Sep 14, 2023 84.04 86.40 84.04 86.40 16,969 +3.38(+4.07%)
Sep 13, 2023 87.15 87.15 83.02 83.02 322 -0.89(-1.06%)
Sep 12, 2023 83.91 83.91 83.91 83.91 1,197 -1.43(-1.67%)
Sep 11, 2023 85.13 85.34 85.13 85.34 838 +0.64(+0.76%)
Sep 08, 2023 84.54 84.69 84.54 84.69 637 -0.66(-0.78%)
Sep 06, 2023 85.36 280 +0.10(+0.12%)
Sep 01, 2023 85.26 58 +3.08(+3.74%)
Aug 29, 2023 82.19 6,847 +0.09(+0.12%)
Aug 28, 2023 80.89 82.09 80.10 82.09 1,029 +1.34(+1.66%)
Aug 25, 2023 80.75 81.35 80.75 80.75 673 -1.83(-2.21%)
Aug 23, 2023 82.58 135 +0.33(+0.40%)
Aug 22, 2023 82.25 82.25 82.25 82.25 113 -0.55(-0.66%)
Aug 18, 2023 82.80 58 -0.06(-0.07%)
Aug 17, 2023 83.03 83.03 82.86 82.86 1,998 -0.42(-0.50%)
Aug 16, 2023 83.10 83.35 83.10 83.28 4,469 -0.29(-0.35%)
Aug 15, 2023 83.20 83.57 83.20 83.57 3,298 +0.78(+0.94%)
Aug 14, 2023 82.79 82.79 82.79 82.79 395 -6.94(-7.73%)
Aug 10, 2023 89.73 38 +5.78(+6.89%)
Aug 09, 2023 88.23 90.39 82.91 83.95 1,788 -7.14(-7.84%)
Aug 04, 2023 91.09 79 -3.34(-3.54%)
Aug 01, 2023 94.44 2,309 -0.70(-0.74%)
Jul 27, 2023 95.14 68 -0.03(-0.04%)
Jul 26, 2023 95.17 95.17 95.17 95.17 212 +1.73(+1.85%)
Jul 25, 2023 93.44 93.44 93.44 93.44 576 -0.19(-0.20%)
Jul 24, 2023 93.63 93.63 93.63 93.63 670 +1.32(+1.44%)
Jul 20, 2023 92.31 89 -2.02(-2.14%)
Jul 19, 2023 94.68 94.68 94.33 94.33 698 +1.42(+1.53%)
Jul 14, 2023 92.90 15,113 -1.18(-1.26%)
Jul 13, 2023 93.70 94.08 93.69 94.08 43,323 +2.21(+2.41%)
Jul 12, 2023 90.10 91.87 90.10 91.87 95,560 +1.77(+1.96%)
Jul 11, 2023 90.10 90.10 90.10 90.10 10,598 -1.75(-1.91%)
Jul 10, 2023 91.85 91.85 91.85 91.85 184 +1.73(+1.92%)
Jul 06, 2023 90.12 548 -1.31(-1.43%)
Jul 05, 2023 91.43 91.43 91.43 91.43 504 -0.17(-0.19%)
Jul 03, 2023 91.60 91.60 91.60 91.60 5,583 +1.20(+1.33%)
Jun 30, 2023 90.40 90.40 90.40 90.40 294 +0.05(+0.06%)
Jun 29, 2023 90.35 90.35 90.35 90.35 668 +0.92(+1.03%)
Jun 27, 2023 89.43 83 -5.18(-5.48%)
Jun 21, 2023 94.61 229 -5.06(-5.08%)
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.