Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sony Group Corp (OP: SNEJF )

84.32 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 93.28 93.28 93.28 93.28 1,502 +1.18(+1.28%)
May 27, 2022 91.39 92.10 91.39 92.10 719 +1.75(+1.94%)
May 26, 2022 89.93 91.32 89.45 90.35 6,452 +1.87(+2.11%)
May 25, 2022 88.26 88.48 87.65 88.48 7,120 -0.69(-0.77%)
May 24, 2022 88.25 89.17 88.14 89.17 4,899 -1.25(-1.38%)
May 23, 2022 90.50 90.50 90.42 90.42 5,586 +0.65(+0.72%)
May 20, 2022 90.23 90.23 88.49 89.77 8,801 +0.30(+0.34%)
May 19, 2022 88.64 89.47 88.64 89.47 4,786 +1.99(+2.28%)
May 18, 2022 88.78 88.78 87.25 87.48 4,049 -0.30(-0.35%)
May 17, 2022 87.78 87.78 87.78 87.78 9,472 +0.78(+0.90%)
May 16, 2022 86.74 87.00 86.74 87.00 1,416 +0.06(+0.07%)
May 13, 2022 86.89 87.39 86.89 86.94 19,379 +3.94(+4.75%)
May 12, 2022 83.17 83.75 83.00 83.00 1,230 +2.55(+3.17%)
May 11, 2022 81.95 81.95 80.45 80.45 2,405 +0.82(+1.03%)
May 10, 2022 79.63 82.31 79.21 79.63 11,469 -1.45(-1.79%)
May 09, 2022 82.00 82.10 80.28 81.08 6,129 -2.41(-2.89%)
May 06, 2022 84.57 84.57 83.49 83.49 6,919 -0.75(-0.90%)
May 05, 2022 87.01 87.01 84.24 84.24 639 -1.76(-2.04%)
May 04, 2022 86.65 86.65 86.00 86.00 621 +1.81(+2.15%)
May 02, 2022 84.19 179 -1.23(-1.44%)
Apr 29, 2022 85.70 85.70 85.42 85.42 40,691 -2.22(-2.53%)
Apr 28, 2022 86.50 87.64 86.18 87.64 2,206 +2.91(+3.43%)
Apr 27, 2022 83.72 85.50 83.26 84.73 141,034 +0.54(+0.64%)
Apr 26, 2022 85.10 86.74 84.19 84.19 201,578 -2.87(-3.30%)
Apr 25, 2022 87.06 87.06 86.83 87.06 171,221 +0.90(+1.04%)
Apr 22, 2022 87.25 87.25 86.16 86.16 7,089 -1.69(-1.92%)
Apr 21, 2022 91.65 91.65 87.85 87.85 1,602 -1.25(-1.40%)
Apr 20, 2022 89.09 89.09 89.09 89.09 199 +0.00(+0.01%)
Apr 19, 2022 88.53 89.09 88.53 89.09 2,958 +2.13(+2.44%)
Apr 18, 2022 86.96 86.96 86.96 86.96 46,247 -2.66(-2.97%)
Apr 14, 2022 92.93 92.93 89.31 89.62 7,243 -1.63(-1.78%)
Apr 13, 2022 91.73 92.68 91.25 91.25 24,025 -0.12(-0.13%)
Apr 12, 2022 89.79 91.65 89.79 91.37 2,726 -2.31(-2.47%)
Apr 11, 2022 93.68 93.68 93.68 93.68 6,268 -4.89(-4.96%)
Apr 08, 2022 99.98 100.18 96.96 98.57 6,722 -0.01(-0.01%)
Apr 07, 2022 98.58 98.58 98.58 98.58 79,410 -2.84(-2.80%)
Apr 05, 2022 101.42 104 -3.33(-3.18%)
Apr 04, 2022 104.75 104.75 104.75 104.75 3,627 +2.09(+2.04%)
Mar 31, 2022 102.66 37 -3.01(-2.85%)
Mar 30, 2022 106.06 106.74 105.67 105.67 1,020 +0.06(+0.05%)
Mar 29, 2022 105.60 105.61 105.60 105.61 854 +0.68(+0.65%)
Mar 28, 2022 104.75 104.93 104.65 104.93 1,576 -1.43(-1.34%)
Mar 25, 2022 105.99 106.36 105.99 106.36 1,225 -0.99(-0.92%)
Mar 24, 2022 106.03 107.35 105.97 107.35 1,997 +2.83(+2.71%)
Mar 23, 2022 102.00 105.84 102.00 104.52 3,759 -2.03(-1.91%)
Mar 22, 2022 106.46 107.00 106.46 106.55 209,829 +1.90(+1.82%)
Mar 21, 2022 106.09 106.09 104.65 104.65 956 -0.43(-0.41%)
Mar 17, 2022 105.08 297 +3.26(+3.20%)
Mar 16, 2022 102.00 102.00 101.82 101.82 8,951 +3.77(+3.85%)
Mar 15, 2022 97.05 98.05 96.76 98.05 10,693 +3.30(+3.48%)
Mar 14, 2022 96.86 97.01 94.75 94.75 2,265 -4.82(-4.84%)
Mar 11, 2022 98.02 99.57 98.02 99.57 47,568 +0.43(+0.43%)
Mar 09, 2022 99.14 265 +1.74(+1.79%)
Mar 08, 2022 94.80 97.40 94.80 97.40 816 -3.60(-3.56%)
Mar 04, 2022 101.00 242 +0.98(+0.98%)
Mar 03, 2022 100.40 102.20 99.71 100.02 4,194 -1.78(-1.75%)
Mar 02, 2022 101.80 101.80 101.80 101.80 1,171 +1.20(+1.19%)
Mar 01, 2022 100.62 100.62 100.60 100.60 2,240 -2.86(-2.77%)
Feb 25, 2022 103.46 858 +0.33(+0.32%)
Feb 23, 2022 103.13 30,882 -1.34(-1.29%)
Feb 18, 2022 104.47 36,096 +0.23(+0.22%)
Feb 17, 2022 105.70 107.10 104.24 104.24 101,660 -2.47(-2.32%)
Feb 16, 2022 106.71 106.71 106.71 106.71 337 -0.79(-0.73%)
Feb 15, 2022 108.68 108.68 107.50 107.50 12,146 -0.74(-0.69%)
Feb 14, 2022 108.24 108.24 104.79 108.24 27,778 -0.58(-0.53%)
Feb 11, 2022 108.24 110.01 108.24 108.82 1,452 -2.70(-2.42%)
Feb 10, 2022 111.53 111.53 111.52 111.52 785 -0.28(-0.25%)
Feb 09, 2022 109.33 111.80 109.33 111.80 60,929 +1.90(+1.73%)
Feb 08, 2022 109.50 110.11 109.36 109.90 38,881 -0.61(-0.55%)
Feb 07, 2022 110.51 110.51 110.51 110.51 40,098 -0.09(-0.08%)
Feb 03, 2022 110.60 51 -1.46(-1.30%)
Feb 02, 2022 113.50 113.50 112.06 112.06 103,434 -0.87(-0.77%)
Feb 01, 2022 112.18 112.93 112.18 112.93 841 +1.55(+1.39%)
Jan 31, 2022 110.80 112.40 110.80 111.38 13,233 +5.58(+5.27%)
Jan 28, 2022 106.01 106.01 104.95 105.80 58,543 +2.16(+2.08%)
Jan 27, 2022 105.50 105.50 102.88 103.64 44,552 -9.10(-8.07%)
Jan 26, 2022 111.47 113.00 110.84 112.74 201,903 +1.12(+1.00%)
Jan 25, 2022 108.39 111.62 108.00 111.62 1,934 +1.62(+1.47%)
Jan 24, 2022 110.00 110.91 105.93 110.00 4,377 -2.44(-2.17%)
Jan 21, 2022 112.00 112.65 110.89 112.44 2,452 -3.05(-2.64%)
Jan 20, 2022 116.02 116.02 114.81 115.49 14,935 +4.22(+3.79%)
Jan 19, 2022 112.00 113.62 111.27 111.27 123,114 -5.68(-4.86%)
Jan 18, 2022 119.26 121.50 116.95 116.95 29,269 -6.78(-5.48%)
Jan 14, 2022 123.73 0 -1.59(-1.27%)
Jan 13, 2022 125.53 125.53 125.32 125.32 355 -2.14(-1.68%)
Jan 12, 2022 127.26 127.46 127.26 127.46 863 +1.07(+0.85%)
Jan 11, 2022 124.98 126.39 124.98 126.39 1,257 +3.41(+2.77%)
Jan 10, 2022 123.29 123.29 121.47 122.98 1,912 -2.30(-1.83%)
Jan 07, 2022 125.40 125.40 124.06 125.28 2,265 +0.91(+0.73%)
Jan 06, 2022 125.00 125.00 122.53 124.37 9,554 -5.13(-3.96%)
Jan 05, 2022 133.04 133.05 129.50 129.50 1,961 +0.69(+0.53%)
Jan 04, 2022 129.04 129.04 128.81 128.81 1,368 +1.82(+1.44%)
Jan 03, 2022 126.56 126.99 126.56 126.99 282 -0.04(-0.03%)
Dec 29, 2021 127.03 127.03 127.03 29 +0.01(+0.01%)
Dec 27, 2021 127.02 127.02 127.02 147 +3.07(+2.48%)
Dec 22, 2021 123.95 123.95 123.95 301 +3.20(+2.65%)
Dec 21, 2021 119.82 120.75 119.82 120.75 2,282 -0.14(-0.11%)
Dec 20, 2021 120.89 120.89 120.89 120.89 799 -0.40(-0.33%)
Dec 17, 2021 121.29 121.29 121.29 121.29 85,777 -1.36(-1.11%)
Dec 16, 2021 122.65 124.42 122.65 122.65 9,776 -1.19(-0.96%)
Dec 15, 2021 122.88 123.84 121.84 123.84 72,182 +3.90(+3.25%)
Dec 14, 2021 119.94 119.94 119.94 119.94 131 -1.47(-1.21%)
Dec 13, 2021 121.41 121.41 121.41 121.41 6,208 -0.16(-0.13%)
Dec 10, 2021 121.57 121.57 121.57 121.57 240 -1.62(-1.32%)
Dec 09, 2021 123.38 123.38 123.06 123.19 1,006 -0.38(-0.31%)
Dec 07, 2021 123.57 123.57 123.57 149 +2.60(+2.15%)
Dec 06, 2021 120.22 120.97 120.22 120.97 538 +2.12(+1.78%)
Dec 03, 2021 120.71 120.71 118.25 118.85 1,124 -2.09(-1.73%)
Dec 02, 2021 120.66 120.94 120.66 120.94 1,095 +1.91(+1.60%)
Dec 01, 2021 122.30 122.30 119.03 119.03 3,397 -3.27(-2.68%)
Nov 30, 2021 121.44 122.30 121.44 122.30 1,159 +0.47(+0.39%)
Nov 29, 2021 121.80 121.83 121.80 121.83 9,058 -0.25(-0.20%)
Nov 26, 2021 122.10 122.10 122.07 122.08 564 -0.33(-0.27%)
Nov 24, 2021 122.41 122.41 122.41 122.41 394 -0.74(-0.60%)
Nov 23, 2021 123.20 123.26 120.07 123.15 2,035 -0.28(-0.23%)
Nov 22, 2021 123.59 123.59 123.17 123.43 3,124 -2.14(-1.70%)
Nov 19, 2021 125.27 125.57 124.37 125.57 869 +0.05(+0.04%)
Nov 18, 2021 124.55 125.52 125.52 125.52 2,862 +1.52(+1.22%)
Nov 17, 2021 124.00 124.00 124.00 124.00 128 +1.79(+1.46%)
Nov 11, 2021 122.21 122.21 122.21 23 -0.12(-0.09%)
Nov 09, 2021 123.29 123.29 122.06 122.33 2,886 -1.00(-0.81%)
Nov 08, 2021 123.28 123.33 123.28 123.33 1,434 +0.23(+0.18%)
Nov 05, 2021 122.70 123.10 122.70 123.10 1,059 +0.14(+0.12%)
Nov 04, 2021 122.19 122.96 122.19 122.96 879 +0.25(+0.20%)
Nov 03, 2021 122.56 122.71 120.92 122.71 356 +0.89(+0.73%)
Nov 02, 2021 121.82 121.82 121.82 121.82 378 +0.30(+0.25%)
Nov 01, 2021 120.06 121.52 120.06 121.52 891 +5.27(+4.53%)
Oct 28, 2021 116.25 116.25 116.25 129 +2.27(+1.99%)
Oct 27, 2021 113.98 113.98 113.98 113.98 191 -2.19(-1.88%)
Oct 26, 2021 116.11 116.17 116.17 817 +1.17(+1.02%)
Oct 25, 2021 115.00 115.00 115.00 115.00 1,315 +3.27(+2.93%)
Oct 22, 2021 111.65 111.73 111.65 111.73 6,926 +0.46(+0.41%)
Oct 21, 2021 112.56 112.56 111.27 111.27 365 -0.82(-0.73%)
Oct 20, 2021 113.20 113.20 112.09 112.09 833 +0.00(+0.00%)
Oct 19, 2021 113.41 113.41 111.75 112.09 1,695 +0.10(+0.09%)
Oct 18, 2021 111.65 111.99 111.65 111.99 692 +0.24(+0.22%)
Oct 14, 2021 111.75 111.75 111.75 100,103 +1.78(+1.62%)
Oct 13, 2021 109.97 109.97 109.97 109.97 236 +1.00(+0.92%)
Oct 12, 2021 108.53 109.09 108.53 108.97 156,161 -1.00(-0.91%)
Oct 11, 2021 109.97 109.97 109.97 109.97 53,834 +2.43(+2.26%)
Oct 08, 2021 107.75 107.75 107.54 107.54 785 +0.64(+0.60%)
Oct 05, 2021 106.90 106.90 106.90 52 -2.51(-2.29%)
Oct 01, 2021 109.41 109.41 109.41 186 -1.34(-1.21%)
Sep 30, 2021 110.75 110.75 110.75 110.75 568 -1.31(-1.17%)
Sep 29, 2021 112.06 112.06 112.06 112.06 942 -1.82(-1.60%)
Sep 28, 2021 113.89 114.32 112.65 113.88 6,338 -2.92(-2.50%)
Sep 27, 2021 116.80 116.80 116.80 116.80 178 +0.80(+0.69%)
Sep 24, 2021 116.00 116.00 116.00 116.00 8,725 +0.99(+0.86%)
Sep 23, 2021 115.01 115.27 115.01 115.01 388 +1.40(+1.23%)
Sep 22, 2021 113.61 113.61 113.61 113.61 325 +1.56(+1.39%)
Sep 21, 2021 111.89 113.32 111.89 112.05 4,321 +1.54(+1.40%)
Sep 17, 2021 110.51 110.51 110.51 107 -1.00(-0.90%)
Sep 16, 2021 111.51 111.51 111.51 111.51 25,175 +0.46(+0.42%)
Sep 15, 2021 111.29 111.29 110.80 111.05 2,327 -1.14(-1.02%)
Sep 14, 2021 112.19 112.19 112.19 112.19 273 +0.96(+0.87%)
Sep 13, 2021 111.23 111.23 111.23 111.23 3,258 +1.31(+1.19%)
Sep 09, 2021 109.92 109.92 109.92 60 +2.67(+2.49%)
Sep 08, 2021 107.25 107.25 107.25 107.25 638 -0.10(-0.09%)
Sep 03, 2021 107.35 107.35 107.35 97 +1.66(+1.57%)
Sep 02, 2021 105.69 105.69 105.69 105.69 861 +2.97(+2.89%)
Sep 01, 2021 102.72 102.72 102.72 102.72 56,257 +0.70(+0.69%)
Aug 26, 2021 102.02 102.02 102.02 60 -3.04(-2.90%)
Aug 25, 2021 105.20 105.20 105.06 105.06 1,000 +1.28(+1.24%)
Aug 24, 2021 103.63 103.78 101.74 103.78 702 +2.81(+2.78%)
Aug 23, 2021 99.00 101.22 98.80 100.97 1,292 +3.37(+3.45%)
Aug 20, 2021 96.98 97.60 96.98 97.60 638 +1.14(+1.18%)
Aug 19, 2021 96.46 96.46 96.46 96.46 383 -2.79(-2.81%)
Aug 18, 2021 99.01 99.25 99.01 99.25 1,311 +0.87(+0.88%)
Aug 17, 2021 98.38 98.38 98.38 98.38 261 -1.79(-1.78%)
Aug 16, 2021 100.17 100.17 100.17 100.17 28,248 -1.65(-1.62%)
Aug 13, 2021 101.50 101.81 101.50 101.81 1,920 +2.14(+2.15%)
Aug 12, 2021 99.87 99.87 99.61 99.67 7,801 -1.64(-1.61%)
Aug 11, 2021 102.49 102.49 100.95 101.31 1,847 +0.15(+0.15%)
Aug 10, 2021 100.91 101.15 100.91 101.15 6,161 -3.26(-3.13%)
Aug 06, 2021 104.42 104.42 104.42 9 +0.42(+0.40%)
Aug 03, 2021 104.00 104.00 104.00 149 -0.64(-0.61%)
Jul 30, 2021 104.64 104.64 104.64 57 -1.08(-1.02%)
Jul 29, 2021 104.85 105.71 104.85 105.71 1,159 +7.53(+7.67%)
Jul 28, 2021 98.18 98.18 98.18 98.18 266 -0.60(-0.61%)
Jul 27, 2021 98.78 98.78 98.78 98.78 22,118 +0.50(+0.51%)
Jul 26, 2021 98.28 98.28 98.28 98.28 560 -1.67(-1.67%)
Jul 23, 2021 100.71 100.71 99.95 99.95 479 +0.10(+0.10%)
Jul 22, 2021 100.23 100.72 99.85 99.85 434 -1.12(-1.11%)
Jul 21, 2021 100.97 100.97 100.97 100.97 166 +3.31(+3.39%)
Jul 19, 2021 97.66 97.66 97.66 20,074 -5.91(-5.71%)
Jul 15, 2021 103.57 103.57 103.57 92 -1.43(-1.36%)
Jul 14, 2021 105.00 105.00 105.00 105.00 656 +0.92(+0.88%)
Jul 13, 2021 104.08 104.08 104.08 104.08 15,321 +1.63(+1.59%)
Jul 12, 2021 104.07 104.07 102.45 102.45 780 +2.20(+2.19%)
Jul 09, 2021 100.25 100.25 100.25 100.25 276 +3.19(+3.29%)
Jul 08, 2021 98.36 98.36 97.06 97.06 856 -3.19(-3.18%)
Jul 07, 2021 99.01 100.74 99.01 100.25 17,118 -0.75(-0.74%)
Jul 06, 2021 101.58 101.72 100.28 101.00 78,308 -0.50(-0.49%)
Jul 02, 2021 99.50 101.50 99.50 101.50 2,601 +4.98(+5.16%)
Jun 30, 2021 96.52 96.52 96.52 200 -3.48(-3.48%)
Jun 29, 2021 98.20 100.00 98.20 100.00 1,021 +2.98(+3.07%)
Jun 24, 2021 97.02 97.02 97.02 237 +1.55(+1.62%)
Jun 23, 2021 96.52 96.52 95.47 95.47 2,279 -3.11(-3.15%)
Jun 22, 2021 98.58 98.58 98.58 98.58 3,530 +1.65(+1.70%)
Jun 21, 2021 93.58 96.93 93.58 96.93 364 +1.25(+1.31%)
Jun 18, 2021 95.00 95.68 95.00 95.68 356 -2.61(-2.66%)
Jun 16, 2021 98.29 98.29 98.29 100 -0.22(-0.22%)
Jun 15, 2021 98.51 98.51 98.51 98.51 372 -0.94(-0.95%)
Jun 14, 2021 99.34 99.45 98.62 99.45 665 +0.88(+0.89%)
Jun 11, 2021 99.07 99.07 98.57 98.57 723 -1.29(-1.29%)
Jun 10, 2021 99.41 99.86 99.41 99.86 1,921 -1.24(-1.22%)
Jun 08, 2021 101.10 101.10 101.10 67 +0.88(+0.87%)
Jun 07, 2021 100.22 100.22 100.22 100.22 532 -0.68(-0.67%)
Jun 04, 2021 99.01 100.90 99.01 100.90 1,629 +2.00(+2.02%)
Jun 03, 2021 98.00 98.90 98.00 98.90 708 -0.10(-0.10%)
Jun 02, 2021 100.75 100.75 99.00 99.00 338 -2.25(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.