Australia markets closed

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.26+1.72 (+1.90%)
At close: 04:00PM EDT
92.50 +0.24 (+0.26%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202290.7692.3690.6692.2692.26649,400
26 May 202288.9390.9088.8090.5490.54564,100
25 May 202287.9388.9587.0588.2988.29827,900
24 May 202288.9489.3888.0589.0389.03647,500
23 May 202289.4990.2688.9589.7789.77687,200
20 May 202289.9490.5088.2289.9489.94806,100
19 May 202288.1089.7387.8788.7188.71778,500
18 May 202288.8089.2386.9487.0787.071,066,600
17 May 202287.4787.9486.8187.6987.69562,300
16 May 202286.2987.1685.9686.3686.36546,100
13 May 202285.4687.2785.4687.0187.01884,400
12 May 202283.3684.9882.4483.9083.901,698,500
11 May 202281.7182.6679.9480.0680.061,121,000
10 May 202282.9783.8080.7282.0082.001,159,500
09 May 202282.4782.6080.5380.8480.841,099,800
06 May 202284.4384.9683.0983.6683.66825,000
05 May 202287.0687.4384.2084.9384.93673,400
04 May 202286.2688.7185.2688.5288.52446,600
03 May 202286.0386.7385.7286.3386.33541,300
02 May 202285.7286.4984.3886.1086.10622,900
29 Apr 202287.0888.5085.9686.0586.05644,100
28 Apr 202286.4187.9185.6487.3087.30736,000
27 Apr 202284.2586.2284.0185.4585.451,091,000
26 Apr 202286.2986.5084.2084.2484.241,081,200
25 Apr 202286.4287.6585.8887.5887.581,100,200
22 Apr 202287.5287.7385.5585.6085.60879,700
21 Apr 202290.7891.0888.1088.1588.15663,000
20 Apr 202290.0690.2588.8889.0789.07784,700
19 Apr 202287.9889.3687.5489.3289.321,074,800
18 Apr 202288.3889.3287.9388.4888.48841,900
14 Apr 202291.9291.9289.0389.1489.141,330,700
13 Apr 202290.8091.9790.4591.7991.79818,800
12 Apr 202292.9893.0090.5090.8390.831,172,500
11 Apr 202294.2694.3692.7392.8392.831,156,100
08 Apr 202298.1799.6497.9798.2798.27599,100
07 Apr 202298.2598.8097.3898.2098.20937,500
06 Apr 202299.4199.8298.5599.3799.37669,000
05 Apr 2022103.35103.50100.72101.10101.10678,100
04 Apr 2022103.32105.05103.23105.04105.04746,500
01 Apr 2022103.03103.29102.05102.92102.92577,500
31 Mar 2022104.60104.60102.66102.71102.71491,300
30 Mar 2022105.53106.32104.86105.19105.19355,000
29 Mar 2022106.48106.83104.75105.80105.80581,000
28 Mar 2022104.33105.10104.03105.03105.03709,900
25 Mar 2022106.08106.80104.89106.29106.29779,300
24 Mar 2022106.00107.52105.94107.37107.37550,600
23 Mar 2022105.08105.67104.14104.15104.15419,800
22 Mar 2022105.12106.34105.12105.73105.73573,800
21 Mar 2022105.75105.97103.88104.45104.45609,900
18 Mar 2022104.43106.19104.43106.12106.12465,600
17 Mar 2022102.59104.75102.27104.62104.62462,800
16 Mar 2022100.87103.07100.36102.75102.75860,900
15 Mar 202297.0098.3296.6198.1098.10826,200
14 Mar 202297.0097.6794.3394.7994.79747,600
11 Mar 2022100.34100.3897.2597.3197.31512,200
10 Mar 2022100.07100.7699.19100.18100.18817,000
09 Mar 202296.8299.0796.8298.3498.34873,700
08 Mar 202295.9399.1895.5097.4297.42941,300
07 Mar 202297.4597.9895.7895.8295.82760,200
04 Mar 202298.7499.0097.6798.4798.47553,200
03 Mar 2022102.01102.0199.77100.23100.23539,400
02 Mar 2022100.58102.17100.58101.74101.74488,600
01 Mar 2022102.20102.37100.33100.86100.86639,800
28 Feb 2022102.52103.10101.37102.53102.53709,300
25 Feb 2022102.88104.33102.16104.09104.09636,400
24 Feb 202297.28102.1197.27101.99101.991,086,800
23 Feb 2022103.47103.87101.03101.31101.31825,300
22 Feb 2022102.10104.34102.10102.68102.68990,000
18 Feb 2022104.59105.23103.71104.23104.23611,600
17 Feb 2022105.64105.99104.65104.81104.81870,800
16 Feb 2022106.01106.83105.63106.52106.52517,600
15 Feb 2022107.12108.68107.11108.46108.46633,100
14 Feb 2022107.03107.88106.13107.11107.11797,500
11 Feb 2022109.90110.59107.34107.79107.79760,700
10 Feb 2022109.59111.98109.36109.91109.91530,900
09 Feb 2022109.37111.93109.01111.46111.46969,400
08 Feb 2022109.02109.89108.50109.77109.77600,000
07 Feb 2022109.40110.80108.84109.75109.75663,300
04 Feb 2022108.75109.70107.53109.12109.12815,200
03 Feb 2022109.56110.24107.88108.03108.031,020,000
02 Feb 2022117.80119.00111.61112.25112.251,571,200
01 Feb 2022111.81112.66110.95112.56112.561,019,100
31 Jan 2022109.22113.30109.14111.66111.661,878,200
28 Jan 2022104.60106.85103.21106.84106.84964,900
27 Jan 2022105.12105.79102.91102.97102.971,619,900
26 Jan 2022112.16112.68109.21110.03110.031,024,600
25 Jan 2022108.51111.17107.50109.92109.92742,400
24 Jan 2022110.11110.73106.63110.54110.541,845,900
21 Jan 2022111.91112.75110.40111.63111.631,753,600
20 Jan 2022114.68115.74113.50113.63113.631,746,900
19 Jan 2022112.50113.63110.02110.04110.043,961,500
18 Jan 2022120.92121.70115.24115.84115.843,043,100
14 Jan 2022124.11125.00123.29124.79124.79444,700
13 Jan 2022126.82127.00124.50124.80124.80550,500
12 Jan 2022126.33127.65126.26127.15127.15345,600
11 Jan 2022124.26126.38123.85126.32126.32799,200
10 Jan 2022123.50123.70121.17123.17123.171,031,200
07 Jan 2022125.50125.74123.30124.31124.31574,800
06 Jan 2022125.40126.31122.37123.11123.111,836,500
05 Jan 2022133.56133.75128.31128.59128.592,594,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...