UK markets open in 3 hours 58 minutes

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.42-0.95 (-1.04%)
At close: 04:00PM EST
90.87 +0.45 (+0.50%)
After hours: 07:33PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202390.7691.4890.2290.4290.42662,600
07 Feb 202390.4991.7690.1391.3791.37924,200
06 Feb 202390.8690.8789.5290.1290.12980,100
03 Feb 202393.5794.7593.0293.1393.131,055,300
02 Feb 202392.0095.2391.8293.8093.801,614,200
01 Feb 202388.8990.1188.2889.5589.55965,400
31 Jan 202388.9089.7288.8789.4689.46794,100
30 Jan 202389.2989.8789.0389.3389.33704,600
27 Jan 202389.4891.0089.3390.6190.61853,800
26 Jan 202388.9089.1788.1089.1389.13603,900
25 Jan 202388.9689.6988.7389.5589.55575,700
24 Jan 202389.0189.9988.0089.3189.31693,100
23 Jan 202388.1389.1988.0088.9188.91609,800
20 Jan 202388.4089.3488.1489.2989.29541,000
19 Jan 202388.2888.7987.5687.9787.97848,600
18 Jan 202388.0088.2986.6186.6886.68710,300
17 Jan 202386.2887.7286.2886.7686.76891,000
13 Jan 202384.1985.9384.1685.7585.75994,400
12 Jan 202384.6586.1584.3486.0786.071,113,100
11 Jan 202383.9384.5083.7984.2984.29721,600
10 Jan 202381.4482.1681.1182.0882.08796,100
09 Jan 202381.6883.3481.6382.6282.62918,000
06 Jan 202379.2381.6479.1081.3981.39896,700
05 Jan 202377.7878.1177.3177.5077.50541,000
04 Jan 202377.9978.3977.4977.8077.80596,400
03 Jan 202377.1577.6876.3976.6576.65660,600
30 Dec 202275.5776.3275.4376.2876.28413,500
29 Dec 202275.7376.8375.7276.6976.69574,500
28 Dec 202276.0176.2574.8174.8574.85639,100
27 Dec 202276.2176.2975.3975.5475.54704,100
23 Dec 202276.9377.2176.1876.9476.94617,900
22 Dec 202277.0577.0576.2076.7776.77684,300
21 Dec 202277.5077.7077.0277.4277.42627,600
20 Dec 202277.4778.2977.2777.5077.50785,800
19 Dec 202278.3178.6077.3777.6977.69994,400
16 Dec 202278.0078.9077.8678.3778.37618,600
15 Dec 202280.3880.6578.4678.6778.67625,300
14 Dec 202282.2382.6580.6081.2381.23657,800
13 Dec 202282.3083.0580.5380.9980.99776,900
12 Dec 202280.0580.1979.5080.1880.18894,000
09 Dec 202279.4880.9479.4880.3880.381,016,000
08 Dec 202278.4379.3977.8979.1979.191,035,000
07 Dec 202279.1479.4078.6779.0479.04480,800
06 Dec 202280.8980.8978.9379.4779.47718,500
05 Dec 202281.8282.6081.3681.6181.611,048,600
02 Dec 202282.7683.0981.9182.7982.79706,200
01 Dec 202282.9084.1982.8783.9483.94827,800
30 Nov 202281.1083.0980.3083.0783.07937,800
29 Nov 202281.8282.7981.8182.2382.23750,500
28 Nov 202283.3384.1782.0182.1782.171,120,300
25 Nov 202282.7883.7882.7882.8982.89416,900
23 Nov 202281.5182.2281.2382.2082.20659,600
22 Nov 202280.8481.3480.5081.2481.24625,200
21 Nov 202279.1379.7278.9479.0979.09720,900
18 Nov 202280.9281.0980.1080.3980.39371,800
17 Nov 202279.4680.8879.0080.8380.83608,600
16 Nov 202281.6581.6580.8781.1481.14851,400
15 Nov 202283.8584.0882.5482.6882.68913,200
14 Nov 202282.8083.2782.3282.4282.42620,400
11 Nov 202282.4083.1981.5983.0983.091,136,400
10 Nov 202278.3380.5678.2280.5080.501,401,900
09 Nov 202276.2576.6075.2775.4875.48771,000
08 Nov 202276.7078.8476.1676.8176.811,596,600
07 Nov 202274.6075.5074.4175.5075.501,856,900
04 Nov 202273.5575.5073.5074.5974.591,397,600
03 Nov 202271.0172.3270.5172.1372.131,256,200
02 Nov 202272.8873.5771.3771.3771.372,000,500
01 Nov 202270.6074.3970.5774.0174.013,487,100
31 Oct 202267.1867.6766.6767.4767.471,005,900
28 Oct 202266.8267.8766.7167.8567.85731,700
27 Oct 202267.2467.9666.7166.8666.86571,000
26 Oct 202266.8568.1866.7767.3267.32718,300
25 Oct 202266.0967.3566.0367.2467.24837,600
24 Oct 202264.9165.3664.1065.1465.14926,700
21 Oct 202263.9465.0763.3465.0465.041,009,300
20 Oct 202264.7165.9464.4564.7364.73512,400
19 Oct 202264.8665.5764.2864.6364.63725,200
18 Oct 202265.8265.9564.7065.2765.27952,400
17 Oct 202265.0766.3465.0766.0966.09897,500
14 Oct 202265.8966.1864.1564.2364.23740,900
13 Oct 202261.7965.6961.7265.1765.17948,400
12 Oct 202263.4963.8263.0963.1763.17786,700
11 Oct 202264.9765.2763.9164.1764.17884,900
10 Oct 202266.3166.4165.0465.6265.62743,200
07 Oct 202267.4867.9366.1966.4166.41804,500
06 Oct 202267.9468.3967.2167.4167.41859,600
05 Oct 202267.2268.0566.7267.6167.61635,000
04 Oct 202267.7468.4767.4268.2468.241,144,500
03 Oct 202265.4666.5065.3066.1666.161,746,300
30 Sept 202264.3465.4363.9364.0564.05923,900
29 Sept 202265.9566.0564.5065.0765.07856,700
28 Sept 202265.5867.2965.5866.9966.991,546,500
27 Sept 202266.5966.9765.4365.8965.891,033,000
26 Sept 202267.3968.0166.5566.7066.70911,500
23 Sept 202268.5268.7467.7868.4368.43734,400
22 Sept 202270.2570.6569.0469.3869.38769,400
21 Sept 202270.8871.4969.9169.9169.91658,500
20 Sept 202271.3371.8070.7771.1771.17630,000
19 Sept 202271.3272.5571.2272.4872.48588,700
16 Sept 202271.8072.5871.6671.8871.88645,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...