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

Sony Group Corp ADR (NY: SONY )

81.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 101.66 102.58 101.46 102.15 386,218 +0.99(+0.98%)
Aug 30, 2021 101.45 101.50 101.06 101.17 397,195 -0.78(-0.77%)
Aug 27, 2021 101.31 102.22 100.91 101.95 408,256 +1.58(+1.57%)
Aug 26, 2021 101.82 101.82 100.19 100.37 592,055 -3.65(-3.51%)
Aug 25, 2021 102.89 104.07 102.81 104.02 413,583 +1.22(+1.19%)
Aug 24, 2021 101.70 103.22 101.24 102.80 641,463 +2.76(+2.75%)
Aug 23, 2021 98.64 100.18 98.36 100.04 548,021 +3.63(+3.77%)
Aug 20, 2021 95.58 96.61 95.58 96.41 425,584 +1.02(+1.07%)
Aug 19, 2021 95.26 95.77 94.41 95.39 548,434 -1.68(-1.73%)
Aug 18, 2021 97.92 98.11 97.07 97.07 366,338 -0.17(-0.17%)
Aug 17, 2021 97.44 98.01 96.80 97.24 784,254 -1.75(-1.77%)
Aug 16, 2021 98.72 99.65 98.16 98.98 798,936 -1.67(-1.66%)
Aug 13, 2021 99.79 100.93 99.36 100.65 498,743 +1.72(+1.74%)
Aug 12, 2021 98.94 99.22 97.51 98.94 597,960 -1.54(-1.53%)
Aug 11, 2021 99.81 100.58 99.53 100.48 457,904 +0.87(+0.87%)
Aug 10, 2021 99.92 100.22 99.01 99.61 517,706 -1.73(-1.71%)
Aug 09, 2021 101.34 101.45 100.78 101.33 391,853 +0.01(+0.01%)
Aug 06, 2021 102.17 102.85 101.24 101.33 418,601 -0.22(-0.21%)
Aug 05, 2021 102.66 102.68 100.82 101.54 424,115 +0.57(+0.57%)
Aug 04, 2021 101.25 102.53 100.46 100.97 625,217 -1.40(-1.37%)
Aug 03, 2021 103.27 103.58 101.36 102.37 742,894 -0.71(-0.69%)
Aug 02, 2021 103.46 104.02 102.96 103.08 412,587 +0.10(+0.10%)
Jul 30, 2021 102.69 103.41 102.31 102.98 636,314 -1.54(-1.47%)
Jul 29, 2021 103.18 104.78 102.77 104.52 827,949 +2.70(+2.65%)
Jul 28, 2021 100.12 102.06 100.05 101.83 871,962 +3.46(+3.51%)
Jul 27, 2021 98.67 98.69 97.45 98.37 773,410 +0.34(+0.34%)
Jul 26, 2021 98.98 99.10 97.56 98.04 530,645 -1.35(-1.36%)
Jul 23, 2021 98.82 99.59 98.48 99.39 491,986 +1.12(+1.14%)
Jul 22, 2021 99.33 99.44 98.24 98.27 353,495 -0.92(-0.93%)
Jul 21, 2021 98.45 99.56 98.19 99.19 424,853 +1.36(+1.39%)
Jul 20, 2021 97.08 98.23 96.64 97.83 561,130 +0.62(+0.64%)
Jul 19, 2021 97.54 97.88 96.53 97.21 721,521 -3.01(-3.00%)
Jul 16, 2021 100.93 101.29 100.08 100.22 591,271 -1.35(-1.33%)
Jul 15, 2021 102.60 102.60 101.11 101.57 444,159 -1.68(-1.63%)
Jul 14, 2021 103.66 103.96 103.01 103.25 650,308 +0.29(+0.28%)
Jul 13, 2021 102.89 103.19 102.30 102.96 617,138 -0.02(-0.02%)
Jul 12, 2021 102.78 103.39 102.14 102.98 1,028,438 +2.23(+2.22%)
Jul 09, 2021 99.28 101.07 99.02 100.75 885,943 +2.67(+2.72%)
Jul 08, 2021 97.59 98.34 96.81 98.09 698,500 -1.38(-1.39%)
Jul 07, 2021 99.60 100.19 98.76 99.47 536,563 -0.34(-0.34%)
Jul 06, 2021 100.48 100.87 98.73 99.80 641,083 -0.56(-0.56%)
Jul 02, 2021 99.94 100.46 99.33 100.37 744,880 +3.36(+3.46%)
Jul 01, 2021 96.67 97.36 96.33 97.01 506,324 +1.02(+1.06%)
Jun 30, 2021 96.68 96.89 95.68 95.99 792,181 -2.63(-2.66%)
Jun 29, 2021 98.24 98.94 98.00 98.62 605,388 +1.39(+1.43%)
Jun 28, 2021 97.20 97.50 96.79 97.23 832,222 +0.22(+0.22%)
Jun 25, 2021 96.52 97.28 96.33 97.01 530,226 +1.46(+1.53%)
Jun 24, 2021 95.46 95.92 95.38 95.55 383,501 +0.62(+0.66%)
Jun 23, 2021 95.28 95.41 94.83 94.93 528,635 -1.54(-1.60%)
Jun 22, 2021 96.42 96.99 96.27 96.47 726,642 +0.78(+0.82%)
Jun 21, 2021 94.81 95.82 94.79 95.69 1,076,397 +2.11(+2.26%)
Jun 18, 2021 93.80 94.18 93.23 93.57 671,633 -1.31(-1.38%)
Jun 17, 2021 93.56 94.97 93.41 94.89 743,668 -0.73(-0.76%)
Jun 16, 2021 96.59 96.67 95.28 95.62 599,069 -2.18(-2.23%)
Jun 15, 2021 98.73 98.73 97.44 97.80 601,496 -0.38(-0.38%)
Jun 14, 2021 97.63 98.61 97.56 98.18 492,783 -0.17(-0.17%)
Jun 11, 2021 97.73 98.46 97.36 98.34 609,584 +0.99(+1.01%)
Jun 10, 2021 96.83 97.55 96.61 97.36 576,717 +0.87(+0.90%)
Jun 09, 2021 97.38 97.58 96.38 96.49 522,235 -1.87(-1.90%)
Jun 08, 2021 99.01 99.38 98.10 98.35 972,205 -0.53(-0.54%)
Jun 07, 2021 98.44 99.04 98.36 98.89 1,221,686 -0.53(-0.54%)
Jun 04, 2021 98.45 99.77 98.32 99.42 902,820 +1.92(+1.96%)
Jun 03, 2021 96.54 98.06 95.87 97.50 764,411 +0.68(+0.70%)
Jun 02, 2021 97.48 97.72 96.36 96.82 552,059 -1.11(-1.13%)
Jun 01, 2021 98.60 98.60 97.55 97.93 553,824 -0.42(-0.43%)
May 28, 2021 98.83 99.26 98.24 98.35 431,203 +0.04(+0.04%)
May 27, 2021 97.95 98.53 97.25 98.31 556,769 +1.14(+1.17%)
May 26, 2021 97.23 98.21 97.17 97.18 583,177 +0.07(+0.07%)
May 25, 2021 97.27 97.54 96.68 97.11 924,752 +1.55(+1.62%)
May 24, 2021 95.62 95.78 95.35 95.56 384,760 +0.39(+0.42%)
May 21, 2021 96.09 96.21 95.14 95.16 498,234 -0.51(-0.54%)
May 20, 2021 94.78 96.07 94.78 95.68 524,674 +1.57(+1.67%)
May 19, 2021 93.34 94.18 92.65 94.11 541,199 +0.31(+0.33%)
May 18, 2021 92.97 94.88 92.97 93.80 923,612 +1.07(+1.15%)
May 17, 2021 93.08 93.44 92.29 92.73 671,295 -0.23(-0.24%)
May 14, 2021 92.49 93.11 91.94 92.96 705,646 +1.17(+1.27%)
May 13, 2021 91.02 92.18 90.59 91.80 1,258,055 -0.08(-0.09%)
May 12, 2021 93.94 94.11 91.67 91.88 1,112,505 -2.96(-3.12%)
May 11, 2021 93.66 95.01 93.24 94.84 988,693 -1.33(-1.39%)
May 10, 2021 98.00 98.23 95.98 96.17 1,058,544 +0.36(+0.37%)
May 07, 2021 95.78 96.71 95.52 95.82 894,748 -0.70(-0.73%)
May 06, 2021 96.94 97.03 95.84 96.52 835,854 +0.12(+0.12%)
May 05, 2021 96.46 96.83 95.99 96.40 982,440 +0.83(+0.87%)
May 04, 2021 97.67 97.98 95.27 95.57 1,395,947 -2.55(-2.60%)
May 03, 2021 99.70 99.91 97.41 98.12 1,039,849 -0.78(-0.79%)
Apr 30, 2021 100.05 101.01 98.74 98.90 1,094,309 -4.63(-4.47%)
Apr 29, 2021 104.09 104.16 102.80 103.53 920,155 +0.36(+0.35%)
Apr 28, 2021 105.06 105.08 101.83 103.17 1,756,977 -2.15(-2.04%)
Apr 27, 2021 105.16 106.34 104.03 105.32 1,578,828 -2.22(-2.07%)
Apr 26, 2021 107.62 108.32 107.48 107.55 543,360 -1.01(-0.93%)
Apr 23, 2021 108.41 108.94 108.01 108.55 433,875 +0.99(+0.92%)
Apr 22, 2021 107.65 108.66 107.17 107.56 917,449 +0.49(+0.46%)
Apr 21, 2021 105.88 107.22 105.35 107.07 566,376 -0.17(-0.16%)
Apr 20, 2021 108.27 108.71 106.64 107.24 495,465 -1.35(-1.25%)
Apr 19, 2021 109.65 109.84 108.03 108.59 419,158 -1.11(-1.01%)
Apr 16, 2021 110.24 110.26 109.31 109.70 650,610 -1.65(-1.48%)
Apr 15, 2021 111.33 112.07 110.70 111.35 514,739 +0.98(+0.89%)
Apr 14, 2021 111.07 111.39 110.30 110.37 416,062 -0.10(-0.09%)
Apr 13, 2021 110.57 110.94 110.06 110.47 541,711 +0.48(+0.44%)
Apr 12, 2021 110.08 110.88 109.73 109.98 450,481 -0.40(-0.36%)
Apr 09, 2021 110.10 110.65 109.11 110.38 833,923 +1.95(+1.79%)
Apr 08, 2021 107.92 108.57 107.62 108.43 569,787 -1.03(-0.94%)
Apr 07, 2021 109.16 109.94 108.26 109.46 495,594 +0.95(+0.87%)
Apr 06, 2021 108.73 108.89 107.95 108.51 445,015 -1.47(-1.34%)
Apr 05, 2021 109.40 110.43 108.43 109.98 843,173 +4.47(+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.