UK markets closed

Sony Group Corporation (SONY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.32+1.29 (+1.50%)
At close: 04:00PM EDT
88.18 +0.86 (+0.99%)
After hours: 07:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202486.8287.6486.6587.3287.32962,000
25 Jul 202486.8587.3386.0086.0386.031,278,900
24 Jul 202491.0091.1089.0489.1989.191,044,100
23 Jul 202492.1792.3191.6291.6791.67543,800
22 Jul 202492.5592.9992.3492.8192.81689,200
19 Jul 202492.7893.2392.4292.8392.831,574,700
18 Jul 202494.2794.7592.9993.2093.20662,500
17 Jul 202495.1696.3195.0795.9695.96618,300
16 Jul 202495.6196.2695.3196.1396.13651,600
15 Jul 202495.9996.2495.4895.6395.63492,800
12 Jul 202495.2296.4795.0296.0796.07553,700
11 Jul 202495.9896.1995.3295.6395.631,262,000
10 Jul 202491.8592.9291.7192.7392.731,460,000
09 Jul 202490.1090.5489.7190.4490.441,149,100
08 Jul 202486.6587.1886.4086.6086.60434,100
05 Jul 202486.0786.8986.0786.8286.82608,800
03 Jul 202485.0285.9085.0285.6585.65531,400
02 Jul 202485.9186.6785.6286.6686.66818,600
01 Jul 202485.1285.7285.0685.3185.31561,200
28 Jun 202484.4385.2784.4384.9584.95717,600
27 Jun 202484.2084.6584.0084.2884.28807,700
26 Jun 202482.5682.9682.2282.8682.86857,800
25 Jun 202482.2482.2481.3982.0882.081,119,100
24 Jun 202480.7781.4980.6281.1281.12542,200
21 Jun 202480.6680.7480.2080.5380.532,068,700
20 Jun 202480.5081.1480.4980.8380.83815,500
18 Jun 202480.4480.5979.3079.6379.632,242,600
17 Jun 202480.7381.3480.5781.1281.12702,700
14 Jun 202482.5082.6581.8882.2282.22667,300
13 Jun 202484.1784.4583.7584.1084.10463,900
12 Jun 202484.6685.2483.8583.9683.96794,100
11 Jun 202484.8285.0984.2385.0085.00780,200
10 Jun 202485.0085.8284.8385.6485.64485,800
07 Jun 202485.9186.0285.3985.4585.45447,600
06 Jun 202486.6587.4986.6587.2387.23637,600
05 Jun 202486.3986.7185.8786.6486.64620,500
04 Jun 202485.3586.1184.9486.0386.031,131,200
03 Jun 202483.1383.9083.0083.6083.60816,900
31 May 202481.7582.3881.4782.3482.34968,200
30 May 202480.4881.2680.1580.7980.791,019,500
29 May 202478.9979.3778.3478.4578.45758,500
28 May 202480.5480.7779.7779.8779.87539,400
24 May 202480.1880.7880.1580.2980.29740,000
23 May 202481.9281.9280.7180.8080.80636,300
22 May 202481.7381.8181.1881.2681.26596,700
21 May 202482.8182.8181.9782.0082.00888,800
20 May 202483.7584.0083.5083.5983.59779,400
17 May 202484.0784.2683.5083.7583.75768,500
16 May 202483.9084.3983.3183.3983.391,035,500
15 May 202482.7083.5282.6183.4883.482,017,000
14 May 202479.1081.8579.0081.2381.233,454,200
13 May 202476.5576.8975.9776.1576.151,520,000
10 May 202475.8875.9375.1175.3775.372,115,100
09 May 202476.8577.5076.6377.4777.471,648,700
08 May 202478.2678.8577.6678.3578.351,716,800
07 May 202482.2482.3381.5981.6581.65946,000
06 May 202485.0185.1384.5084.8484.84746,500
03 May 202485.2585.5784.2084.5484.54631,200
02 May 202484.0484.6383.4484.0884.08657,100
01 May 202482.8183.8682.5382.8982.89393,900
30 Apr 202482.8983.1482.4982.5782.57464,300
29 Apr 202482.8783.1382.4982.9982.99708,500
26 Apr 202481.7982.4381.7182.3382.33440,600
25 Apr 202481.2882.4981.1482.4482.44552,900
24 Apr 202482.5483.1182.2282.7182.71644,700
23 Apr 202481.1581.9081.0381.8181.81809,000
22 Apr 202481.2481.7380.8981.5681.56611,200
19 Apr 202481.5182.1681.1981.3081.30597,800
18 Apr 202482.0782.5781.8581.8881.88447,900
17 Apr 202482.2882.2881.3681.5881.58580,000
16 Apr 202483.5083.6382.9082.9782.97853,200
15 Apr 202483.5583.6782.1282.3082.30791,400
12 Apr 202484.3384.5783.6983.9983.99777,400
11 Apr 202484.2584.3183.4284.0684.06382,800
10 Apr 202484.1284.4283.8384.1384.13438,700
09 Apr 202484.8785.1384.2284.6484.64513,500
08 Apr 202484.5984.7684.1384.3284.32551,100
05 Apr 202484.5085.2084.2984.8284.82411,300
04 Apr 202486.0986.1084.5284.5584.55607,700
03 Apr 202485.4386.1985.4185.7785.77939,900
02 Apr 202485.5085.5084.6785.3385.33540,900
01 Apr 202486.0086.3485.7986.1786.17398,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...