News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sony Group Corporation (SNEJF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

92.10

+1.75

(+1.94%)

At close: 03:32PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	91.39	92.10	91.39	92.10	92.10	700
26 May 2022	89.93	91.32	89.45	90.35	90.35	6,500
25 May 2022	88.26	88.48	87.65	88.48	88.48	7,100
24 May 2022	88.25	89.17	88.14	89.17	89.17	4,900
23 May 2022	90.50	90.50	90.42	90.42	90.42	5,600
20 May 2022	90.23	90.23	88.49	89.77	89.77	8,800
19 May 2022	88.64	89.47	88.64	89.47	89.47	4,800
18 May 2022	88.78	88.78	87.25	87.48	87.48	4,000
17 May 2022	87.78	87.78	87.78	87.78	87.78	9,500
16 May 2022	86.74	87.00	86.74	87.00	87.00	1,400
13 May 2022	86.89	87.39	86.89	86.94	86.94	19,400
12 May 2022	83.17	83.75	83.00	83.00	83.00	1,200
11 May 2022	81.95	81.95	80.45	80.45	80.45	2,400
10 May 2022	82.31	82.31	79.21	79.63	79.63	11,500
09 May 2022	80.28	82.10	80.28	81.08	81.08	6,100
06 May 2022	84.57	84.57	83.49	83.49	83.49	6,900
05 May 2022	87.01	87.01	84.24	84.24	84.24	600
04 May 2022	86.65	86.65	86.00	86.00	86.00	600
03 May 2022	84.19	84.19	84.19	84.19	84.19	-
02 May 2022	84.19	84.19	84.19	84.19	84.19	400
29 Apr 2022	85.70	85.70	85.42	85.42	85.42	40,700
28 Apr 2022	86.50	87.64	86.18	87.64	87.64	2,200
27 Apr 2022	83.72	85.50	83.26	84.73	84.73	101,000
26 Apr 2022	85.10	86.74	84.19	84.19	84.19	201,600
25 Apr 2022	86.83	87.06	86.83	87.06	87.06	121,200
22 Apr 2022	87.25	87.25	86.16	86.16	86.16	7,100
21 Apr 2022	91.65	91.65	87.85	87.85	87.85	1,600
20 Apr 2022	89.10	89.10	89.10	89.10	89.10	200
19 Apr 2022	88.53	89.09	88.53	89.09	89.09	3,000
18 Apr 2022	86.96	86.96	86.96	86.96	86.96	300
14 Apr 2022	92.93	92.93	89.31	89.62	89.62	7,200
13 Apr 2022	92.68	92.68	91.25	91.25	91.25	24,000
12 Apr 2022	89.79	91.65	89.79	91.37	91.37	2,700
11 Apr 2022	93.68	93.68	93.68	93.68	93.68	2,500
08 Apr 2022	99.98	100.18	96.96	98.57	98.57	6,700
07 Apr 2022	98.58	98.58	98.58	98.58	98.58	79,400
06 Apr 2022	101.42	101.42	101.42	101.42	101.42	-
05 Apr 2022	101.45	101.45	101.42	101.42	101.42	500
04 Apr 2022	104.75	104.75	104.75	104.75	104.75	3,600
01 Apr 2022	102.66	102.66	102.66	102.66	102.66	-
31 Mar 2022	103.98	104.06	102.62	102.66	102.66	47,900
30 Mar 2022	106.06	106.74	105.67	105.67	105.67	1,000
30 Mar 2022	0.285 Dividend
29 Mar 2022	105.60	105.62	105.60	105.62	105.33	900
28 Mar 2022	104.75	104.93	104.65	104.93	104.65	1,600
25 Mar 2022	105.99	106.36	105.99	106.36	106.07	1,200
24 Mar 2022	106.03	107.35	105.97	107.35	107.06	2,000
23 Mar 2022	102.00	105.84	102.00	104.52	104.24	3,800
22 Mar 2022	106.46	107.00	106.46	106.55	106.26	144,800
21 Mar 2022	106.09	106.09	104.65	104.65	104.37	1,000
18 Mar 2022	105.08	105.08	105.08	105.08	104.80	300
17 Mar 2022	103.94	105.08	103.29	105.08	104.80	4,000
16 Mar 2022	102.00	102.00	101.82	101.82	101.55	9,000
15 Mar 2022	97.05	98.05	96.76	98.05	97.79	10,700
14 Mar 2022	97.01	97.01	94.75	94.75	94.49	2,300
11 Mar 2022	98.02	99.57	98.02	99.57	99.30	47,600
10 Mar 2022	99.14	99.14	99.14	99.14	98.87	300
09 Mar 2022	97.70	99.14	97.70	99.14	98.87	71,600
08 Mar 2022	94.80	97.40	94.80	97.40	97.14	800
07 Mar 2022	101.00	101.00	101.00	101.00	100.73	-
04 Mar 2022	101.00	101.00	101.00	101.00	100.73	1,100
03 Mar 2022	101.45	102.20	99.71	100.02	99.75	4,200
02 Mar 2022	101.80	101.80	101.80	101.80	101.53	1,200
01 Mar 2022	100.62	100.62	100.60	100.60	100.33	2,200
28 Feb 2022	103.46	103.46	103.46	103.46	103.18	900
25 Feb 2022	103.19	103.46	103.19	103.46	103.18	20,900
24 Feb 2022	103.13	103.13	103.13	103.13	102.85	30,900
23 Feb 2022	102.50	103.13	102.50	103.13	102.85	800
22 Feb 2022	104.47	104.47	104.47	104.47	104.19	24,100
18 Feb 2022	105.20	105.20	102.75	104.47	104.19	21,200
17 Feb 2022	107.10	107.10	104.24	104.24	103.96	101,700
16 Feb 2022	106.71	106.71	106.71	106.71	106.42	300
15 Feb 2022	108.68	108.68	107.50	107.50	107.21	12,100
14 Feb 2022	104.79	108.24	104.79	108.24	107.95	27,800
11 Feb 2022	110.01	110.01	108.24	108.82	108.53	1,500
10 Feb 2022	111.53	111.53	111.52	111.52	111.22	800
09 Feb 2022	109.34	111.80	109.34	111.80	111.50	60,900
08 Feb 2022	109.50	110.11	109.36	109.90	109.60	38,900
07 Feb 2022	110.51	110.51	110.51	110.51	110.21	35,300
04 Feb 2022	110.60	110.60	110.60	110.60	110.30	-
03 Feb 2022	106.52	110.60	106.52	110.60	110.30	1,000
02 Feb 2022	113.50	113.50	112.06	112.06	111.76	103,400
01 Feb 2022	112.18	112.93	112.18	112.93	112.63	800
31 Jan 2022	110.80	112.40	110.80	111.38	111.08	13,200
28 Jan 2022	104.95	106.01	104.95	105.80	105.51	58,500
27 Jan 2022	102.88	105.50	102.88	103.64	103.36	44,600
26 Jan 2022	111.47	113.00	110.84	112.74	112.44	201,900
25 Jan 2022	109.95	111.62	108.00	111.62	111.32	1,900
24 Jan 2022	109.00	110.91	105.93	110.00	109.70	4,400
21 Jan 2022	110.89	112.65	110.89	112.44	112.14	2,500
20 Jan 2022	116.02	116.02	115.49	115.49	115.18	11,900
19 Jan 2022	112.00	113.62	111.27	111.27	110.97	123,100
18 Jan 2022	120.25	121.50	116.95	116.95	116.63	29,300
14 Jan 2022	124.00	124.65	123.73	123.73	123.40	400
13 Jan 2022	125.53	125.53	125.32	125.32	124.98	400
12 Jan 2022	127.26	127.46	127.26	127.46	127.12	900
11 Jan 2022	124.98	126.39	124.98	126.39	126.05	1,300
10 Jan 2022	123.29	123.29	121.47	122.98	122.65	1,900
07 Jan 2022	125.40	125.40	124.06	125.28	124.94	2,300
06 Jan 2022	125.00	125.00	122.53	124.37	124.03	9,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,466.54-3.94(-0.01%)

News that makes you smarter and richer... For free.

Sony Group Corporation (SNEJF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,466.54
-3.94(-0.01%)