Australia markets closed

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.74-0.80 (-0.92%)
At close: 04:00PM EDT
86.29 +0.55 (+0.64%)
After hours: 07:56PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202486.1986.3585.7385.7485.74661,000
27 Mar 202486.9086.9086.1686.5486.54655,200
26 Mar 202486.6087.1286.4586.7286.72568,800
25 Mar 202486.2686.4785.7385.9685.96723,500
22 Mar 202488.7488.8588.3688.6288.62298,800
21 Mar 202488.9089.5888.6488.7288.72600,600
20 Mar 202488.7589.7488.3589.6289.62583,000
19 Mar 202489.0089.2088.5589.0089.00640,200
18 Mar 202488.8989.5288.8989.0389.03881,900
15 Mar 202487.3587.6787.1287.3887.38560,600
14 Mar 202487.9888.2286.8187.1087.10648,000
13 Mar 202487.8188.1687.5887.8487.84442,500
12 Mar 202487.4688.2287.0787.7587.75480,300
11 Mar 202486.4986.9386.3386.7686.76554,900
08 Mar 202487.6588.0087.0087.2187.21663,400
07 Mar 202487.2187.3386.7986.9086.901,088,500
06 Mar 202486.7687.1086.3986.7786.77735,500
05 Mar 202486.1286.5185.5685.6685.66536,400
04 Mar 202486.6386.9386.1686.4886.48561,700
01 Mar 202487.6288.4587.2788.0288.021,166,000
29 Feb 202486.2186.5085.6285.8185.811,146,800
28 Feb 202485.3285.4884.8985.1685.16580,500
27 Feb 202486.1886.2485.2785.7985.79876,800
26 Feb 202486.5686.5985.9286.0786.071,654,800
23 Feb 202488.3188.5787.6787.9187.911,202,400
22 Feb 202488.2589.0487.8688.3288.321,721,300
21 Feb 202487.8687.9086.7686.8986.891,159,900
20 Feb 202488.2788.5887.6087.8587.85919,100
16 Feb 202490.1890.2588.7088.8488.841,433,400
15 Feb 202491.2592.1890.8891.9991.991,475,400
14 Feb 202495.1895.4289.3591.7591.753,357,100
13 Feb 202496.9597.2095.4295.8695.861,115,800
12 Feb 202496.2397.5295.8996.1696.16981,800
09 Feb 202495.9196.2995.6096.0096.00819,600
08 Feb 202496.1796.4795.4796.4096.40628,500
07 Feb 202497.2697.6796.9697.2697.26589,700
06 Feb 202496.4196.9896.1396.9696.96751,300
05 Feb 202497.4097.7696.8997.5997.59515,300
02 Feb 202497.9198.7697.8098.5698.56405,700
01 Feb 202498.0399.0497.8198.8998.89624,200
31 Jan 202499.2799.4797.6397.7597.75925,300
30 Jan 202498.0198.2197.3197.4097.40474,600
29 Jan 202496.9097.3096.4997.2297.22611,000
26 Jan 202495.3095.8194.8795.3995.39898,100
25 Jan 202497.2597.6796.7697.0297.02549,300
24 Jan 202498.8499.7797.7997.9597.95586,000
23 Jan 202498.8899.0098.2398.7598.75541,900
22 Jan 202499.82100.3399.3499.5999.59574,300
19 Jan 202498.1899.1097.9499.0299.02436,000
18 Jan 202497.0897.9497.0097.8597.85660,000
17 Jan 202497.0697.6897.0297.4197.41809,300
16 Jan 202498.5999.0398.1298.1698.16853,400
12 Jan 202499.77100.8899.4599.7599.751,522,700
11 Jan 202498.3098.5596.3797.3197.311,223,300
10 Jan 202495.1196.3595.0796.1596.151,096,200
09 Jan 202492.1392.3891.8592.1192.11529,400
08 Jan 202491.2192.5091.2192.4092.40415,400
05 Jan 202490.9592.3090.8391.2291.22722,400
04 Jan 202490.9791.8390.7291.0591.05911,000
03 Jan 202492.6092.8092.2192.3892.38569,800
02 Jan 202493.5094.0092.9693.3093.30667,500
29 Dec 202394.6094.9194.3194.6994.69302,500
28 Dec 202393.9894.8493.9194.6594.65445,700
27 Dec 202393.6294.0593.4694.0194.01585,400
26 Dec 202392.2393.6592.2193.4793.47660,400
22 Dec 202391.7592.3091.5192.1492.14531,900
21 Dec 202392.0892.8991.3492.7692.76751,800
20 Dec 202391.9192.0090.0890.0890.08784,400
19 Dec 202391.6692.6691.4591.6291.621,035,800
18 Dec 202391.5792.4191.4292.2192.21869,900
15 Dec 202393.2593.7092.6392.6992.69702,300
14 Dec 202391.3092.5691.1492.4292.421,340,800
13 Dec 202390.5891.8689.7991.7991.791,503,400
12 Dec 202389.4190.5489.1990.3990.39689,400
11 Dec 202389.2989.6589.1189.3389.33717,100
08 Dec 202388.3789.4888.3789.3089.30647,900
07 Dec 202387.9888.6287.3788.5188.51853,100
06 Dec 202389.0089.5488.4088.4088.402,176,600
05 Dec 202385.8886.6985.8686.4086.40817,300
04 Dec 202385.2785.5384.6285.3285.321,027,800
01 Dec 202385.3786.3685.3786.1486.14648,300
30 Nov 202386.6186.6685.7785.9585.95813,000
29 Nov 202386.9087.0886.0486.1086.10606,900
28 Nov 202386.7087.6186.4087.2387.231,169,300
27 Nov 202386.3187.1286.1686.9586.95564,800
24 Nov 202386.2286.7886.0386.6486.64389,800
22 Nov 202387.3887.9987.0787.5987.59469,900
21 Nov 202387.3787.4886.7186.7986.79541,000
20 Nov 202386.9887.6286.7787.5487.54493,000
17 Nov 202387.5887.6987.0087.6587.65429,400
16 Nov 202386.6987.6386.5687.6087.60582,700
15 Nov 202387.6288.2186.9787.1287.121,110,200
14 Nov 202384.3885.3484.3285.0785.07649,600
13 Nov 202383.5783.6082.5183.3383.331,109,700
10 Nov 202385.3686.2883.8785.9485.941,889,100
09 Nov 202385.6285.6280.7781.7381.733,518,100
08 Nov 202388.6488.8687.2387.5487.541,376,000
07 Nov 202387.0088.0586.8787.7687.76725,300
06 Nov 202386.3287.3186.3286.6986.691,129,300
03 Nov 202387.3987.9687.3987.4287.42934,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...