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

Sony Group Corp ADR (NY: SONY )

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2021 120.67 121.33 120.38 120.19 652,710 +0.40(+0.34%)
Nov 29, 2021 120.16 120.47 119.35 119.78 414,996 +0.17(+0.14%)
Nov 26, 2021 119.65 120.32 119.05 119.62 344,972 -0.94(-0.78%)
Nov 24, 2021 119.78 120.67 118.72 120.55 450,165 +0.43(+0.36%)
Nov 23, 2021 120.31 121.04 118.59 120.12 761,474 -0.61(-0.51%)
Nov 22, 2021 123.51 123.51 120.67 120.73 475,777 -2.80(-2.27%)
Nov 19, 2021 123.63 124.05 123.17 123.53 356,647 +0.08(+0.06%)
Nov 18, 2021 123.64 123.59 122.32 123.45 603,021 +0.92(+0.75%)
Nov 17, 2021 122.58 122.90 121.91 122.54 320,271 -0.84(-0.68%)
Nov 16, 2021 122.70 123.72 122.52 123.38 504,913 +2.10(+1.73%)
Nov 15, 2021 121.82 122.26 121.10 121.27 313,524 +0.05(+0.04%)
Nov 12, 2021 120.60 121.51 120.23 121.22 465,307 +1.87(+1.57%)
Nov 11, 2021 120.42 120.43 119.17 119.35 430,229 -0.44(-0.37%)
Nov 10, 2021 120.18 119.80 810,087 -1.01(-0.83%)
Nov 09, 2021 122.08 122.08 120.06 120.80 531,166 -0.87(-0.71%)
Nov 08, 2021 122.93 122.93 121.66 121.67 428,581 +0.13(+0.11%)
Nov 05, 2021 122.30 122.36 121.08 121.54 609,320 +0.56(+0.47%)
Nov 04, 2021 121.23 121.56 120.33 120.98 599,207 -0.48(-0.40%)
Nov 03, 2021 121.32 121.58 120.34 121.46 458,732 -0.18(-0.15%)
Nov 02, 2021 120.34 121.72 119.72 121.64 814,226 +2.05(+1.72%)
Nov 01, 2021 118.36 119.75 119.16 119.59 1,145,821 +5.38(+4.71%)
Oct 29, 2021 114.30 114.61 113.19 114.21 776,144 -2.47(-2.11%)
Oct 28, 2021 114.00 117.31 113.89 116.68 875,850 +4.99(+4.47%)
Oct 27, 2021 113.31 113.83 111.60 111.69 595,048 -3.25(-2.83%)
Oct 26, 2021 115.41 114.94 642,040 +1.21(+1.07%)
Oct 25, 2021 112.97 114.40 112.61 113.73 729,084 +2.30(+2.06%)
Oct 22, 2021 110.78 111.50 110.13 111.43 472,019 +0.69(+0.62%)
Oct 21, 2021 109.67 110.83 109.51 110.74 675,510 -0.19(-0.17%)
Oct 20, 2021 111.15 111.86 110.83 110.93 374,160 -0.03(-0.03%)
Oct 19, 2021 110.66 111.11 110.26 110.96 559,387 +0.33(+0.30%)
Oct 18, 2021 109.22 110.65 108.99 110.62 669,020 -0.34(-0.31%)
Oct 15, 2021 110.97 111.42 110.60 110.97 584,435 +0.86(+0.78%)
Oct 14, 2021 109.13 110.23 109.13 110.11 556,904 +2.10(+1.95%)
Oct 13, 2021 107.96 108.46 107.76 108.01 379,850 +0.54(+0.51%)
Oct 12, 2021 107.51 107.83 106.82 107.47 560,849 -0.20(-0.18%)
Oct 11, 2021 107.42 109.49 107.42 107.66 778,221 +1.64(+1.54%)
Oct 08, 2021 106.03 107.02 105.43 106.03 661,140 +1.39(+1.33%)
Oct 07, 2021 104.66 105.35 104.06 104.63 524,082 +0.51(+0.49%)
Oct 06, 2021 103.57 104.41 102.67 104.12 719,728 -1.14(-1.08%)
Oct 05, 2021 105.41 106.10 104.90 105.26 520,272 -0.26(-0.24%)
Oct 04, 2021 106.64 106.86 104.85 105.51 899,597 -2.51(-2.32%)
Oct 01, 2021 108.47 108.79 106.99 108.02 629,370 -1.05(-0.97%)
Sep 30, 2021 109.98 110.47 108.64 109.07 497,007 -0.89(-0.81%)
Sep 29, 2021 111.25 111.61 109.72 109.96 682,277 -1.98(-1.77%)
Sep 28, 2021 113.44 113.84 111.45 111.94 915,774 -2.48(-2.17%)
Sep 27, 2021 115.22 115.66 114.12 114.42 641,256 -1.32(-1.14%)
Sep 24, 2021 115.01 116.00 114.38 115.74 877,900 +2.08(+1.83%)
Sep 23, 2021 113.26 114.07 113.26 113.67 563,124 +0.88(+0.78%)
Sep 22, 2021 111.52 113.37 111.30 112.79 845,788 +2.17(+1.96%)
Sep 21, 2021 110.71 111.12 109.88 110.62 978,089 +3.79(+3.55%)
Sep 20, 2021 107.17 107.64 105.73 106.84 728,594 -2.11(-1.93%)
Sep 17, 2021 109.53 109.95 108.56 108.94 393,944 -1.57(-1.42%)
Sep 16, 2021 109.92 110.58 109.30 110.51 414,252 +0.59(+0.54%)
Sep 15, 2021 109.18 110.00 108.64 109.92 445,649 +0.40(+0.37%)
Sep 14, 2021 109.86 110.10 109.08 109.51 548,003 +0.17(+0.15%)
Sep 13, 2021 109.96 109.96 108.35 109.34 525,813 +0.78(+0.72%)
Sep 10, 2021 109.06 110.06 108.50 108.57 515,462 +0.36(+0.34%)
Sep 09, 2021 107.68 109.16 107.66 108.20 665,751 +2.08(+1.96%)
Sep 08, 2021 106.56 106.83 105.32 106.13 405,663 -0.51(-0.48%)
Sep 07, 2021 106.53 107.08 105.89 106.64 518,205 +0.11(+0.10%)
Sep 03, 2021 105.76 106.57 104.97 106.53 707,180 +2.79(+2.68%)
Sep 02, 2021 103.40 104.28 103.40 103.75 357,048 +0.63(+0.61%)
Sep 01, 2021 102.35 103.64 102.19 103.12 558,901 +1.30(+1.28%)
Aug 31, 2021 101.33 102.24 101.13 101.82 387,499 +0.98(+0.98%)
Aug 30, 2021 101.12 101.17 100.72 100.83 398,511 -0.78(-0.76%)
Aug 27, 2021 100.98 101.88 100.58 101.61 409,610 +1.57(+1.57%)
Aug 26, 2021 101.48 101.48 99.86 100.04 594,017 -3.64(-3.51%)
Aug 25, 2021 102.55 103.73 102.47 103.68 414,954 +1.22(+1.19%)
Aug 24, 2021 101.36 102.88 100.90 102.46 643,590 +2.75(+2.75%)
Aug 23, 2021 98.31 99.85 98.04 99.71 549,838 +3.62(+3.77%)
Aug 20, 2021 95.26 96.29 95.26 96.09 426,995 +1.01(+1.07%)
Aug 19, 2021 94.95 95.45 94.10 95.08 550,252 -1.67(-1.73%)
Aug 18, 2021 97.59 97.79 96.75 96.75 367,553 -0.17(-0.17%)
Aug 17, 2021 97.12 97.68 96.48 96.92 786,854 -1.74(-1.77%)
Aug 16, 2021 98.39 99.32 97.83 98.66 801,584 -1.66(-1.66%)
Aug 13, 2021 99.46 100.60 99.03 100.32 500,397 +1.71(+1.74%)
Aug 12, 2021 98.61 98.89 97.19 98.61 599,942 -1.54(-1.53%)
Aug 11, 2021 99.48 100.25 99.20 100.14 459,422 +0.87(+0.87%)
Aug 10, 2021 99.59 99.89 98.69 99.28 519,422 -1.72(-1.71%)
Aug 09, 2021 101.01 101.12 100.45 101.00 393,152 +0.01(+0.01%)
Aug 06, 2021 101.84 102.51 100.90 100.99 419,989 -0.22(-0.21%)
Aug 05, 2021 102.32 102.34 100.49 101.21 425,520 +0.57(+0.57%)
Aug 04, 2021 100.91 102.19 100.13 100.64 627,290 -1.40(-1.37%)
Aug 03, 2021 102.93 103.23 101.03 102.03 745,357 -0.71(-0.69%)
Aug 02, 2021 103.12 103.68 102.62 102.74 413,955 +0.10(+0.10%)
Jul 30, 2021 102.35 103.07 101.97 102.64 638,424 -1.53(-1.47%)
Jul 29, 2021 102.84 104.44 102.43 104.18 830,693 +2.69(+2.65%)
Jul 28, 2021 99.79 101.72 99.72 101.49 874,852 +3.44(+3.51%)
Jul 27, 2021 98.34 98.36 97.13 98.05 775,974 +0.33(+0.34%)
Jul 26, 2021 98.66 98.78 97.24 97.71 532,404 -1.35(-1.36%)
Jul 23, 2021 98.49 99.26 98.16 99.06 493,617 +1.11(+1.14%)
Jul 22, 2021 99.00 99.11 97.92 97.95 354,667 -0.92(-0.93%)
Jul 21, 2021 98.13 99.23 97.87 98.86 426,261 +1.36(+1.39%)
Jul 20, 2021 96.76 97.91 96.33 97.51 562,990 +0.62(+0.64%)
Jul 19, 2021 97.22 97.56 96.21 96.89 723,912 -3.00(-3.00%)
Jul 16, 2021 100.60 100.95 99.75 99.89 593,231 -1.35(-1.33%)
Jul 15, 2021 102.26 102.26 100.77 101.24 445,631 -1.67(-1.63%)
Jul 14, 2021 103.31 103.62 102.67 102.91 652,464 +0.29(+0.28%)
Jul 13, 2021 102.55 102.85 101.97 102.62 619,184 -0.02(-0.02%)
Jul 12, 2021 102.44 103.05 101.81 102.64 1,031,847 +2.23(+2.22%)
Jul 09, 2021 98.95 100.73 98.70 100.42 888,879 +2.66(+2.72%)
Jul 08, 2021 97.27 98.02 96.49 97.76 700,815 -1.38(-1.39%)
Jul 07, 2021 99.27 99.86 98.43 99.14 538,341 -0.33(-0.34%)
Jul 06, 2021 100.14 100.54 98.40 99.47 643,208 -0.56(-0.56%)
Jul 02, 2021 99.61 100.12 99.00 100.04 747,350 +3.35(+3.46%)
Jul 01, 2021 96.36 97.03 96.01 96.69 508,002 +1.01(+1.06%)
Jun 30, 2021 96.36 96.57 95.36 95.68 794,807 -2.62(-2.66%)
Jun 29, 2021 97.92 98.61 97.67 98.29 607,395 +1.39(+1.43%)
Jun 28, 2021 96.88 97.18 96.47 96.91 834,980 +0.22(+0.22%)
Jun 25, 2021 96.20 96.96 96.01 96.69 531,983 +1.46(+1.53%)
Jun 24, 2021 95.14 95.61 95.07 95.23 384,772 +0.62(+0.66%)
Jun 23, 2021 94.97 95.10 94.51 94.61 530,387 -1.54(-1.60%)
Jun 22, 2021 96.10 96.67 95.95 96.15 729,051 +0.78(+0.82%)
Jun 21, 2021 94.50 95.50 94.48 95.37 1,079,965 +2.11(+2.26%)
Jun 18, 2021 93.49 93.87 92.92 93.26 673,859 -1.31(-1.38%)
Jun 17, 2021 93.26 94.65 93.10 94.57 746,133 -0.73(-0.76%)
Jun 16, 2021 96.27 96.36 94.97 95.30 601,055 -2.17(-2.23%)
Jun 15, 2021 98.40 98.40 97.12 97.48 603,490 -0.37(-0.38%)
Jun 14, 2021 97.31 98.29 97.24 97.85 494,417 -0.17(-0.17%)
Jun 11, 2021 97.41 98.14 97.03 98.02 611,605 +0.98(+1.01%)
Jun 10, 2021 96.51 97.23 96.29 97.03 578,629 +0.87(+0.90%)
Jun 09, 2021 97.05 97.26 96.06 96.17 523,966 -1.86(-1.90%)
Jun 08, 2021 98.69 99.05 97.77 98.03 975,428 -0.53(-0.54%)
Jun 07, 2021 98.12 98.72 98.04 98.56 1,225,736 -0.53(-0.54%)
Jun 04, 2021 98.13 99.45 98.00 99.09 905,812 +1.91(+1.96%)
Jun 03, 2021 96.22 97.73 95.56 97.18 766,945 +0.68(+0.70%)
Jun 02, 2021 97.16 97.40 96.04 96.50 553,889 -1.10(-1.13%)
Jun 01, 2021 98.27 98.27 97.23 97.60 555,660 -0.42(-0.43%)
May 28, 2021 98.50 98.93 97.92 98.03 432,632 +0.04(+0.04%)
May 27, 2021 97.62 98.20 96.93 97.99 558,614 +1.13(+1.17%)
May 26, 2021 96.91 97.89 96.85 96.86 585,110 +0.07(+0.07%)
May 25, 2021 96.95 97.22 96.36 96.79 927,818 +1.55(+1.62%)
May 24, 2021 95.30 95.46 95.04 95.24 386,035 +0.39(+0.42%)
May 21, 2021 95.77 95.89 94.83 94.85 499,885 -0.51(-0.54%)
May 20, 2021 94.47 95.75 94.47 95.36 526,413 +1.56(+1.67%)
May 19, 2021 93.03 93.87 92.34 93.80 542,993 +0.31(+0.33%)
May 18, 2021 92.66 94.56 92.66 93.49 926,673 +1.06(+1.15%)
May 17, 2021 92.77 93.13 91.99 92.43 673,520 -0.23(-0.24%)
May 14, 2021 92.18 92.80 91.63 92.65 707,985 +1.16(+1.27%)
May 13, 2021 90.72 91.88 90.29 91.49 1,262,226 -0.08(-0.09%)
May 12, 2021 93.63 93.80 91.37 91.57 1,116,192 -2.95(-3.12%)
May 11, 2021 93.35 94.69 92.93 94.52 991,970 -1.33(-1.39%)
May 10, 2021 97.67 97.91 95.67 95.85 1,062,052 +0.35(+0.37%)
May 07, 2021 95.46 96.39 95.20 95.50 897,714 -0.70(-0.73%)
May 06, 2021 96.62 96.70 95.52 96.20 838,625 +0.12(+0.12%)
May 05, 2021 96.14 96.51 95.68 96.08 985,697 +0.83(+0.87%)
May 04, 2021 97.35 97.65 94.96 95.25 1,400,574 -2.54(-2.60%)
May 03, 2021 99.37 99.58 97.08 97.79 1,043,296 -0.78(-0.79%)
Apr 30, 2021 99.72 100.67 98.41 98.57 1,097,936 -4.62(-4.47%)
Apr 29, 2021 103.75 103.81 102.46 103.19 923,205 +0.35(+0.34%)
Apr 28, 2021 104.71 104.73 101.49 102.83 1,762,800 -2.14(-2.04%)
Apr 27, 2021 104.81 105.99 103.69 104.98 1,584,062 -2.21(-2.07%)
Apr 26, 2021 107.27 107.96 107.12 107.19 545,161 -1.00(-0.93%)
Apr 23, 2021 108.05 108.58 107.65 108.19 435,313 +0.98(+0.92%)
Apr 22, 2021 107.30 108.30 106.82 107.21 920,490 +0.49(+0.46%)
Apr 21, 2021 105.53 106.86 105.00 106.72 568,253 -0.17(-0.16%)
Apr 20, 2021 107.91 108.35 106.28 106.89 497,107 -1.35(-1.25%)
Apr 19, 2021 109.29 109.47 107.67 108.23 420,547 -1.10(-1.01%)
Apr 16, 2021 109.88 109.90 108.95 109.34 652,766 -1.64(-1.48%)
Apr 15, 2021 110.96 111.70 110.34 110.98 516,445 +0.97(+0.89%)
Apr 14, 2021 110.70 111.02 109.94 110.00 417,441 -0.10(-0.09%)
Apr 13, 2021 110.20 110.58 109.70 110.10 543,506 +0.48(+0.44%)
Apr 12, 2021 109.72 110.52 109.36 109.62 451,975 -0.39(-0.36%)
Apr 09, 2021 109.74 110.28 108.75 110.02 836,687 +1.94(+1.79%)
Apr 08, 2021 107.56 108.21 107.27 108.08 571,676 -1.02(-0.94%)
Apr 07, 2021 108.79 109.57 107.90 109.10 497,236 +0.94(+0.87%)
Apr 06, 2021 108.37 108.53 107.59 108.16 446,490 -1.47(-1.34%)
Apr 05, 2021 109.04 110.06 108.08 109.62 845,968 +4.46(+4.24%)
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.