Get our best money-saving hacks and pro tips now

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

87.87

+2.05

(+2.39%)

At close: 04:00PM EDT

88.50

+0.63

(+0.72%)

After hours:

07:58PM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	86.93	88.02	86.74	87.87	87.87	956,600
28 Mar 2023	86.11	86.67	85.74	85.82	85.82	656,100
27 Mar 2023	87.12	87.41	86.33	86.64	86.64	846,800
24 Mar 2023	88.30	88.43	86.96	87.53	87.53	1,107,300
23 Mar 2023	88.32	89.42	87.70	88.27	88.27	935,300
22 Mar 2023	88.91	89.07	87.43	87.44	87.44	785,900
21 Mar 2023	89.08	89.70	88.71	89.37	89.37	704,600
20 Mar 2023	87.52	89.16	87.33	88.42	88.42	1,081,100
17 Mar 2023	87.25	87.47	86.18	86.52	86.52	815,200
16 Mar 2023	84.51	86.47	84.21	86.39	86.39	873,300
15 Mar 2023	83.40	83.76	82.36	83.74	83.74	694,500
14 Mar 2023	84.86	85.44	84.58	85.44	85.44	715,400
13 Mar 2023	85.02	86.34	84.45	85.56	85.56	798,500
10 Mar 2023	86.19	86.19	84.34	84.76	84.76	896,000
09 Mar 2023	87.83	88.54	86.35	86.56	86.56	606,800
08 Mar 2023	87.87	88.26	87.58	88.06	88.06	620,700
07 Mar 2023	88.28	88.65	87.14	87.26	87.26	1,191,400
06 Mar 2023	86.81	87.80	86.39	86.53	86.53	718,800
03 Mar 2023	84.27	85.91	84.27	85.74	85.74	737,200
02 Mar 2023	83.03	83.37	82.44	83.34	83.34	684,300
01 Mar 2023	83.90	84.19	83.42	83.63	83.63	545,700
28 Feb 2023	83.68	84.34	83.45	83.58	83.58	513,300
27 Feb 2023	83.90	84.49	83.34	83.35	83.35	716,200
24 Feb 2023	82.71	83.12	82.13	82.71	82.71	868,300
23 Feb 2023	83.14	83.24	82.04	82.68	82.68	573,000
22 Feb 2023	82.78	82.97	82.27	82.48	82.48	429,500
21 Feb 2023	83.80	84.19	83.06	83.24	83.24	784,400
17 Feb 2023	85.61	85.61	84.39	85.06	85.06	844,700
16 Feb 2023	87.42	88.38	87.32	87.54	87.54	679,900
15 Feb 2023	87.70	88.44	87.45	88.42	88.42	586,900
14 Feb 2023	89.08	89.68	88.60	89.34	89.34	507,300
13 Feb 2023	88.74	89.75	88.47	89.64	89.64	504,700
10 Feb 2023	89.80	90.71	89.69	90.12	90.12	509,300
09 Feb 2023	91.60	92.05	89.99	90.12	90.12	472,900
08 Feb 2023	90.76	91.48	90.22	90.42	90.42	662,600
07 Feb 2023	90.49	91.76	90.13	91.37	91.37	924,200
06 Feb 2023	90.86	90.87	89.52	90.12	90.12	980,100
03 Feb 2023	93.57	94.75	93.02	93.13	93.13	1,055,300
02 Feb 2023	92.00	95.23	91.82	93.80	93.80	1,614,200
01 Feb 2023	88.89	90.11	88.28	89.55	89.55	965,400
31 Jan 2023	88.90	89.72	88.87	89.46	89.46	794,100
30 Jan 2023	89.29	89.87	89.03	89.33	89.33	704,600
27 Jan 2023	89.48	91.00	89.33	90.61	90.61	853,800
26 Jan 2023	88.90	89.17	88.10	89.13	89.13	603,900
25 Jan 2023	88.96	89.69	88.73	89.55	89.55	575,700
24 Jan 2023	89.01	89.99	88.00	89.31	89.31	693,100
23 Jan 2023	88.13	89.19	88.00	88.91	88.91	609,800
20 Jan 2023	88.40	89.34	88.14	89.29	89.29	541,000
19 Jan 2023	88.28	88.79	87.56	87.97	87.97	848,600
18 Jan 2023	88.00	88.29	86.61	86.68	86.68	710,300
17 Jan 2023	86.28	87.72	86.28	86.76	86.76	891,000
13 Jan 2023	84.19	85.93	84.16	85.75	85.75	994,400
12 Jan 2023	84.65	86.15	84.34	86.07	86.07	1,113,100
11 Jan 2023	83.93	84.50	83.79	84.29	84.29	721,600
10 Jan 2023	81.44	82.16	81.11	82.08	82.08	796,100
09 Jan 2023	81.68	83.34	81.63	82.62	82.62	918,000
06 Jan 2023	79.23	81.64	79.10	81.39	81.39	896,700
05 Jan 2023	77.78	78.11	77.31	77.50	77.50	541,000
04 Jan 2023	77.99	78.39	77.49	77.80	77.80	596,400
03 Jan 2023	77.15	77.68	76.39	76.65	76.65	660,600
30 Dec 2022	75.57	76.32	75.43	76.28	76.28	413,500
29 Dec 2022	75.73	76.83	75.72	76.69	76.69	574,500
28 Dec 2022	76.01	76.25	74.81	74.85	74.85	639,100
27 Dec 2022	76.21	76.29	75.39	75.54	75.54	704,100
23 Dec 2022	76.93	77.21	76.18	76.94	76.94	617,900
22 Dec 2022	77.05	77.05	76.20	76.77	76.77	684,300
21 Dec 2022	77.50	77.70	77.02	77.42	77.42	627,600
20 Dec 2022	77.47	78.29	77.27	77.50	77.50	785,800
19 Dec 2022	78.31	78.60	77.37	77.69	77.69	994,400
16 Dec 2022	78.00	78.90	77.86	78.37	78.37	618,600
15 Dec 2022	80.38	80.65	78.46	78.67	78.67	625,300
14 Dec 2022	82.23	82.65	80.60	81.23	81.23	657,800
13 Dec 2022	82.30	83.05	80.53	80.99	80.99	776,900
12 Dec 2022	80.05	80.19	79.50	80.18	80.18	894,000
09 Dec 2022	79.48	80.94	79.48	80.38	80.38	1,016,000
08 Dec 2022	78.43	79.39	77.89	79.19	79.19	1,035,000
07 Dec 2022	79.14	79.40	78.67	79.04	79.04	480,800
06 Dec 2022	80.89	80.89	78.93	79.47	79.47	718,500
05 Dec 2022	81.82	82.60	81.36	81.61	81.61	1,048,600
02 Dec 2022	82.76	83.09	81.91	82.79	82.79	706,200
01 Dec 2022	82.90	84.19	82.87	83.94	83.94	827,800
30 Nov 2022	81.10	83.09	80.30	83.07	83.07	937,800
29 Nov 2022	81.82	82.79	81.81	82.23	82.23	750,500
28 Nov 2022	83.33	84.17	82.01	82.17	82.17	1,120,300
25 Nov 2022	82.78	83.78	82.78	82.89	82.89	416,900
23 Nov 2022	81.51	82.22	81.23	82.20	82.20	659,600
22 Nov 2022	80.84	81.34	80.50	81.24	81.24	625,200
21 Nov 2022	79.13	79.72	78.94	79.09	79.09	720,900
18 Nov 2022	80.92	81.09	80.10	80.39	80.39	371,800
17 Nov 2022	79.46	80.88	79.00	80.83	80.83	608,600
16 Nov 2022	81.65	81.65	80.87	81.14	81.14	851,400
15 Nov 2022	83.85	84.08	82.54	82.68	82.68	913,200
14 Nov 2022	82.80	83.27	82.32	82.42	82.42	620,400
11 Nov 2022	82.40	83.19	81.59	83.09	83.09	1,136,400
10 Nov 2022	78.33	80.56	78.22	80.50	80.50	1,401,900
09 Nov 2022	76.25	76.60	75.27	75.48	75.48	771,000
08 Nov 2022	76.70	78.84	76.16	76.81	76.81	1,596,600
07 Nov 2022	74.60	75.50	74.41	75.50	75.50	1,856,900
04 Nov 2022	73.55	75.50	73.50	74.59	74.59	1,397,600
03 Nov 2022	71.01	72.32	70.51	72.13	72.13	1,256,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,314.00+78.00(+1.08%)

ASX 2007,124.80+74.50(+1.06%)

AUD/USD0.6673-0.0013(-0.20%)

OIL72.72-0.25(-0.34%)

GOLD1,959.50-7.40(-0.38%)

Bitcoin AUD43,480.07+2,446.73(+5.96%)

Get our best money-saving hacks and pro tips now

Sony Group Corporation (SONY)

ALL ORDS
7,314.00
+78.00(+1.08%)

ASX 200
7,124.80
+74.50(+1.06%)

AUD/USD
0.6673
-0.0013(-0.20%)

OIL
72.72
-0.25(-0.34%)

GOLD
1,959.50
-7.40(-0.38%)

Bitcoin AUD
43,480.07
+2,446.73(+5.96%)