Sony Group Corporation (SNEJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:28AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1,900 |
| 25 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 52,200 |
| 24 Apr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 85,900 |
| 23 Apr 2024 | 79.87 | 82.35 | 79.87 | 81.89 | 81.89 | 41,800 |
| 22 Apr 2024 | 81.46 | 81.48 | 81.46 | 81.48 | 81.48 | 8,800 |
| 19 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 18 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 17 Apr 2024 | 82.13 | 82.28 | 82.13 | 82.28 | 82.28 | 1,100 |
| 16 Apr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 400 |
| 15 Apr 2024 | 83.25 | 83.25 | 82.36 | 82.36 | 82.36 | 1,000 |
| 12 Apr 2024 | 86.00 | 86.00 | 84.34 | 84.34 | 84.34 | 500 |
| 11 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 10 Apr 2024 | 86.42 | 86.42 | 85.47 | 85.47 | 85.47 | 1,000 |
| 09 Apr 2024 | 84.50 | 84.50 | 84.26 | 84.26 | 84.26 | 1,900 |
| 08 Apr 2024 | 85.42 | 85.42 | 84.43 | 84.43 | 84.43 | 1,000 |
| 05 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 600 |
| 04 Apr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 03 Apr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 02 Apr 2024 | 85.43 | 85.43 | 84.89 | 84.89 | 84.89 | 600 |
| 01 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 400 |
| 28 Mar 2024 | 86.03 | 86.50 | 85.81 | 85.81 | 85.81 | 4,200 |
| 28 Mar 2024 | 0.298 Dividend | |||||
| 27 Mar 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.36 | 900 |
| 26 Mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.72 | - |
| 25 Mar 2024 | 86.88 | 86.88 | 86.02 | 86.02 | 85.72 | 1,100 |
| 22 Mar 2024 | 90.33 | 90.33 | 87.37 | 87.37 | 87.07 | 12,200 |
| 21 Mar 2024 | 89.29 | 89.29 | 88.96 | 89.04 | 88.73 | 10,600 |
| 20 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.49 | - |
| 19 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.49 | 100 |
| 18 Mar 2024 | 89.49 | 89.49 | 89.13 | 89.29 | 88.98 | 1,200 |
| 15 Mar 2024 | 87.35 | 87.77 | 87.35 | 87.77 | 87.47 | 500 |
| 14 Mar 2024 | 85.80 | 88.41 | 85.80 | 88.41 | 88.11 | 400 |
| 13 Mar 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.36 | 200 |
| 12 Mar 2024 | 89.17 | 89.17 | 87.98 | 87.98 | 87.68 | 300 |
| 11 Mar 2024 | 87.40 | 87.40 | 85.68 | 85.68 | 85.39 | 700 |
| 08 Mar 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.05 | 1,200 |
| 07 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.55 | - |
| 06 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.55 | 600 |
| 05 Mar 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 85.92 | - |
| 04 Mar 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 85.92 | 300 |
| 01 Mar 2024 | 88.06 | 88.06 | 87.47 | 87.47 | 87.17 | 1,000 |
| 29 Feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.76 | 200 |
| 28 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | - |
| 27 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | 1,400 |
| 26 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | 13,300 |
| 23 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | - |
| 22 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | 1,000 |
| 21 Feb 2024 | 87.68 | 87.68 | 87.58 | 87.58 | 87.28 | 500 |
| 20 Feb 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.84 | 200 |
| 16 Feb 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 89.83 | 400 |
| 15 Feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.24 | 1,600 |
| 14 Feb 2024 | 95.85 | 97.07 | 91.91 | 91.91 | 91.59 | 2,200 |
| 13 Feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.29 | 400 |
| 12 Feb 2024 | 98.14 | 98.14 | 96.19 | 96.71 | 96.38 | 15,000 |
| 09 Feb 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 95.88 | - |
| 08 Feb 2024 | 98.32 | 98.32 | 93.32 | 96.21 | 95.88 | 1,700 |
| 07 Feb 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.45 | 200 |
| 06 Feb 2024 | 93.46 | 95.91 | 93.46 | 95.91 | 95.58 | 40,300 |
| 05 Feb 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 97.89 | 500 |
| 02 Feb 2024 | 95.41 | 98.23 | 95.41 | 98.23 | 97.89 | 1,000 |
| 01 Feb 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.34 | - |
| 31 Jan 2024 | 97.40 | 97.68 | 97.40 | 97.68 | 97.34 | 600 |
| 30 Jan 2024 | 97.49 | 97.51 | 95.98 | 97.50 | 97.16 | 1,100 |
| 29 Jan 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.62 | 10,200 |
| 26 Jan 2024 | 95.84 | 95.84 | 95.25 | 95.25 | 94.92 | 600 |
| 25 Jan 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.06 | 10,200 |
| 24 Jan 2024 | 98.28 | 98.40 | 98.20 | 98.40 | 98.06 | 900 |
| 23 Jan 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.42 | - |
| 22 Jan 2024 | 98.10 | 98.10 | 96.75 | 96.75 | 96.42 | 500 |
| 19 Jan 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.66 | 9,800 |
| 18 Jan 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.66 | - |
| 17 Jan 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.66 | - |
| 16 Jan 2024 | 98.66 | 99.36 | 96.99 | 96.99 | 96.66 | 6,000 |
| 12 Jan 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.52 | 43,500 |
| 11 Jan 2024 | 97.74 | 97.74 | 96.85 | 96.85 | 96.52 | 87,300 |
| 10 Jan 2024 | 93.80 | 95.85 | 93.80 | 95.85 | 95.52 | 18,800 |
| 09 Jan 2024 | 90.04 | 92.00 | 90.04 | 92.00 | 91.68 | 39,900 |
| 08 Jan 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 90.78 | - |
| 05 Jan 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 90.78 | 600 |
| 04 Jan 2024 | 92.24 | 92.27 | 92.24 | 92.27 | 91.95 | 400 |
| 03 Jan 2024 | 91.90 | 94.12 | 91.90 | 94.12 | 93.80 | 15,400 |
| 02 Jan 2024 | 95.72 | 95.72 | 95.27 | 95.27 | 94.94 | 500 |
| 29 Dec 2023 | 96.68 | 96.68 | 95.50 | 95.50 | 95.17 | 500 |
| 28 Dec 2023 | 96.52 | 96.52 | 96.20 | 96.20 | 95.87 | 600 |
| 27 Dec 2023 | 93.07 | 93.07 | 93.07 | 93.07 | 92.75 | - |
| 26 Dec 2023 | 93.07 | 93.07 | 93.07 | 93.07 | 92.75 | 300 |
| 22 Dec 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 91.27 | 200 |
| 21 Dec 2023 | 90.20 | 90.73 | 90.20 | 90.73 | 90.42 | 8,500 |
| 20 Dec 2023 | 91.92 | 91.92 | 91.92 | 91.92 | 91.60 | 200 |
| 19 Dec 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.58 | - |
| 18 Dec 2023 | 91.54 | 91.90 | 91.54 | 91.90 | 91.58 | 10,600 |
| 15 Dec 2023 | 93.12 | 93.12 | 93.12 | 93.12 | 92.80 | 600 |
| 14 Dec 2023 | 90.45 | 93.52 | 90.45 | 93.52 | 93.20 | 500 |
| 13 Dec 2023 | 91.33 | 91.33 | 90.69 | 90.69 | 90.38 | 20,600 |
| 12 Dec 2023 | 89.59 | 90.60 | 89.59 | 90.60 | 90.29 | 3,700 |
| 11 Dec 2023 | 87.96 | 87.96 | 87.96 | 87.96 | 87.66 | 12,400 |
| 08 Dec 2023 | 89.05 | 89.07 | 89.05 | 89.07 | 88.76 | 700 |
| 07 Dec 2023 | 86.82 | 86.82 | 86.82 | 86.82 | 86.52 | 300 |
| 06 Dec 2023 | 90.00 | 90.00 | 88.48 | 88.48 | 88.18 | 21,300 |
| 05 Dec 2023 | 86.31 | 86.66 | 86.31 | 86.66 | 86.36 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.