Get our best money-saving hacks and pro tips now

Sony Group Corporation (SNEJF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

89.78

0.00

(0.00%)

As of 02:32PM EST. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	89.92	89.78	89.78	89.78	89.78	172
03 Feb 2023	93.46	93.46	93.24	93.24	93.24	800
02 Feb 2023	92.38	95.00	92.35	94.23	94.23	4,700
01 Feb 2023	89.05	89.05	89.05	89.05	89.05	1,100
31 Jan 2023	89.20	89.40	89.20	89.40	89.40	2,800
30 Jan 2023	89.76	89.78	89.52	89.52	89.52	132,000
27 Jan 2023	90.12	90.51	90.12	90.51	90.51	600
26 Jan 2023	89.70	89.70	89.70	89.70	89.70	-
25 Jan 2023	89.70	89.70	89.70	89.70	89.70	-
24 Jan 2023	89.70	89.70	89.70	89.70	89.70	300
23 Jan 2023	88.26	89.18	88.26	89.18	89.18	27,100
20 Jan 2023	88.10	88.10	88.10	88.10	88.10	-
19 Jan 2023	87.70	88.10	87.70	88.10	88.10	2,300
18 Jan 2023	87.67	87.67	87.67	87.67	87.67	100
17 Jan 2023	85.71	87.57	85.71	87.10	87.10	54,000
13 Jan 2023	84.56	85.33	84.56	85.33	85.33	1,100
12 Jan 2023	85.63	85.63	85.63	85.63	85.63	200
11 Jan 2023	82.46	82.46	82.46	82.46	82.46	80,000
10 Jan 2023	81.89	82.46	81.89	82.46	82.46	400
09 Jan 2023	83.00	83.00	82.52	83.00	83.00	15,100
06 Jan 2023	77.87	77.87	77.87	77.87	77.87	900
05 Jan 2023	78.79	78.79	77.55	77.87	77.87	900
04 Jan 2023	79.58	79.58	78.49	78.49	78.49	300
03 Jan 2023	75.64	75.64	75.64	75.64	75.64	50,200
30 Dec 2022	75.70	75.70	75.28	75.64	75.64	800
29 Dec 2022	74.30	76.50	74.30	74.92	74.92	2,100
28 Dec 2022	75.93	75.93	75.61	75.61	75.61	500
27 Dec 2022	77.70	77.70	75.59	75.62	75.62	6,100
23 Dec 2022	76.46	76.46	76.46	76.46	76.46	-
22 Dec 2022	76.46	76.46	76.46	76.46	76.46	300
21 Dec 2022	77.42	77.81	77.15	77.15	77.15	11,000
20 Dec 2022	77.21	77.86	77.21	77.86	77.86	99,100
19 Dec 2022	77.96	77.96	77.96	77.96	77.96	150,100
16 Dec 2022	78.61	78.61	77.96	77.96	77.96	1,600
15 Dec 2022	80.50	80.50	78.61	78.61	78.61	1,500
14 Dec 2022	80.46	80.83	80.46	80.83	80.83	900
13 Dec 2022	81.29	83.09	80.30	80.30	80.30	31,600
12 Dec 2022	80.62	80.62	79.69	79.69	79.69	12,900
09 Dec 2022	80.57	80.57	80.57	80.57	80.57	28,200
08 Dec 2022	78.50	78.90	77.78	78.90	78.90	22,600
07 Dec 2022	78.97	78.97	78.97	78.97	78.97	-
06 Dec 2022	79.50	79.50	78.97	78.97	78.97	800
05 Dec 2022	82.80	82.80	82.40	82.40	82.40	1,700
02 Dec 2022	81.39	82.80	81.39	82.80	82.80	41,600
01 Dec 2022	83.69	83.88	83.69	83.88	83.88	39,500
30 Nov 2022	80.62	81.81	80.62	81.81	81.81	20,700
29 Nov 2022	82.51	82.51	82.51	82.51	82.51	900
28 Nov 2022	83.15	83.15	82.53	82.53	82.53	900
25 Nov 2022	82.96	83.47	81.53	81.53	81.53	13,600
23 Nov 2022	81.60	81.60	81.60	81.60	81.60	400
22 Nov 2022	79.13	79.13	79.13	79.13	79.13	2,900
21 Nov 2022	81.32	81.32	79.39	79.74	79.74	1,800
18 Nov 2022	80.37	80.37	80.37	80.37	80.37	9,700
17 Nov 2022	79.71	79.71	79.71	79.71	79.71	2,400
16 Nov 2022	80.98	81.19	79.50	79.71	79.71	1,900
15 Nov 2022	83.58	84.02	82.87	82.87	82.87	1,700
14 Nov 2022	82.92	83.03	82.75	82.75	82.75	26,700
11 Nov 2022	82.80	82.80	82.54	82.54	82.54	23,300
10 Nov 2022	78.72	79.44	78.72	79.44	79.44	12,800
09 Nov 2022	74.56	74.56	74.56	74.56	74.56	500
08 Nov 2022	78.20	78.20	76.91	76.91	76.91	4,900
07 Nov 2022	74.87	74.87	74.87	74.87	74.87	107,700
04 Nov 2022	74.06	74.91	73.64	73.64	73.64	11,900
03 Nov 2022	71.97	71.97	71.97	71.97	71.97	50,600
02 Nov 2022	72.35	72.90	72.05	72.47	72.47	108,800
01 Nov 2022	70.48	74.05	67.10	74.05	74.05	40,000
31 Oct 2022	67.06	67.50	67.06	67.50	67.50	2,700
28 Oct 2022	66.66	67.77	66.66	67.77	67.77	600
27 Oct 2022	65.80	65.80	65.80	65.80	65.80	1,700
26 Oct 2022	67.11	67.11	67.11	67.11	67.11	-
25 Oct 2022	66.68	67.11	66.68	67.11	67.11	1,000
24 Oct 2022	65.10	65.13	64.41	65.13	65.13	6,100
21 Oct 2022	63.38	64.78	63.38	64.78	64.78	1,400
20 Oct 2022	65.36	65.37	64.39	64.61	64.61	1,500
19 Oct 2022	64.83	65.17	64.71	64.79	64.79	52,600
18 Oct 2022	65.54	65.54	64.87	65.27	65.27	52,900
17 Oct 2022	65.85	66.00	65.85	66.00	66.00	45,700
14 Oct 2022	64.57	64.57	64.57	64.57	64.57	80,100
13 Oct 2022	62.77	65.44	62.77	64.57	64.57	7,900
12 Oct 2022	63.74	63.95	63.02	63.02	63.02	3,500
11 Oct 2022	65.34	65.34	65.34	65.34	65.34	700
10 Oct 2022	67.11	67.11	65.34	65.34	65.34	2,000
07 Oct 2022	66.79	66.79	66.57	66.57	66.57	400
06 Oct 2022	67.72	67.99	67.72	67.99	67.99	1,800
05 Oct 2022	66.96	66.96	66.96	66.96	66.96	300
04 Oct 2022	67.95	68.06	67.72	68.06	68.06	2,700
03 Oct 2022	66.36	66.36	66.24	66.33	66.33	50,300
30 Sept 2022	64.90	65.00	64.90	65.00	65.00	2,900
29 Sept 2022	64.19	66.38	64.19	66.38	66.38	2,400
29 Sept 2022	0.243 Dividend
28 Sept 2022	65.96	66.15	65.96	66.15	65.91	20,800
27 Sept 2022	64.40	66.71	64.40	65.22	64.98	900
26 Sept 2022	67.77	67.77	66.76	66.76	66.51	8,100
23 Sept 2022	68.29	68.29	68.20	68.20	67.95	1,000
22 Sept 2022	69.90	69.90	69.16	69.16	68.91	1,500
21 Sept 2022	70.64	70.97	70.64	70.97	70.71	5,300
20 Sept 2022	71.26	71.26	71.26	71.26	71.00	1,100
19 Sept 2022	71.63	71.95	70.54	71.95	71.69	9,700
16 Sept 2022	71.69	71.69	70.94	71.19	70.93	4,700
15 Sept 2022	73.20	73.21	71.59	71.59	71.33	64,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6923+0.0032(+0.47%)

ASX 2007,504.10-34.90(-0.46%)

OIL76.82+2.71(+3.66%)

GOLD1,887.60+8.10(+0.43%)

BTC-AUD33,133.43-272.36(-0.82%)

Get our best money-saving hacks and pro tips now

Sony Group Corporation (SNEJF)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6923
+0.0032(+0.47%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
76.82
+2.71(+3.66%)

GOLD
1,887.60
+8.10(+0.43%)

BTC-AUD
33,133.43
-272.36(-0.82%)