Is your landlord putting up your rent?

Here's what you need to know

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	90.76	91.48	90.22	90.42	90.42	662,600
07 Feb 2023	90.49	91.76	90.13	91.37	91.37	924,200
06 Feb 2023	90.86	90.87	89.52	90.12	90.12	980,100
03 Feb 2023	93.57	94.75	93.02	93.13	93.13	1,055,300
02 Feb 2023	92.00	95.23	91.82	93.80	93.80	1,614,200
01 Feb 2023	88.89	90.11	88.28	89.55	89.55	965,400
31 Jan 2023	88.90	89.72	88.87	89.46	89.46	794,100
30 Jan 2023	89.29	89.87	89.03	89.33	89.33	704,600
27 Jan 2023	89.48	91.00	89.33	90.61	90.61	853,800
26 Jan 2023	88.90	89.17	88.10	89.13	89.13	603,900
25 Jan 2023	88.96	89.69	88.73	89.55	89.55	575,700
24 Jan 2023	89.01	89.99	88.00	89.31	89.31	693,100
23 Jan 2023	88.13	89.19	88.00	88.91	88.91	609,800
20 Jan 2023	88.40	89.34	88.14	89.29	89.29	541,000
19 Jan 2023	88.28	88.79	87.56	87.97	87.97	848,600
18 Jan 2023	88.00	88.29	86.61	86.68	86.68	710,300
17 Jan 2023	86.28	87.72	86.28	86.76	86.76	891,000
13 Jan 2023	84.19	85.93	84.16	85.75	85.75	994,400
12 Jan 2023	84.65	86.15	84.34	86.07	86.07	1,113,100
11 Jan 2023	83.93	84.50	83.79	84.29	84.29	721,600
10 Jan 2023	81.44	82.16	81.11	82.08	82.08	796,100
09 Jan 2023	81.68	83.34	81.63	82.62	82.62	918,000
06 Jan 2023	79.23	81.64	79.10	81.39	81.39	896,700
05 Jan 2023	77.78	78.11	77.31	77.50	77.50	541,000
04 Jan 2023	77.99	78.39	77.49	77.80	77.80	596,400
03 Jan 2023	77.15	77.68	76.39	76.65	76.65	660,600
30 Dec 2022	75.57	76.32	75.43	76.28	76.28	413,500
29 Dec 2022	75.73	76.83	75.72	76.69	76.69	574,500
28 Dec 2022	76.01	76.25	74.81	74.85	74.85	639,100
27 Dec 2022	76.21	76.29	75.39	75.54	75.54	704,100
23 Dec 2022	76.93	77.21	76.18	76.94	76.94	617,900
22 Dec 2022	77.05	77.05	76.20	76.77	76.77	684,300
21 Dec 2022	77.50	77.70	77.02	77.42	77.42	627,600
20 Dec 2022	77.47	78.29	77.27	77.50	77.50	785,800
19 Dec 2022	78.31	78.60	77.37	77.69	77.69	994,400
16 Dec 2022	78.00	78.90	77.86	78.37	78.37	618,600
15 Dec 2022	80.38	80.65	78.46	78.67	78.67	625,300
14 Dec 2022	82.23	82.65	80.60	81.23	81.23	657,800
13 Dec 2022	82.30	83.05	80.53	80.99	80.99	776,900
12 Dec 2022	80.05	80.19	79.50	80.18	80.18	894,000
09 Dec 2022	79.48	80.94	79.48	80.38	80.38	1,016,000
08 Dec 2022	78.43	79.39	77.89	79.19	79.19	1,035,000
07 Dec 2022	79.14	79.40	78.67	79.04	79.04	480,800
06 Dec 2022	80.89	80.89	78.93	79.47	79.47	718,500
05 Dec 2022	81.82	82.60	81.36	81.61	81.61	1,048,600
02 Dec 2022	82.76	83.09	81.91	82.79	82.79	706,200
01 Dec 2022	82.90	84.19	82.87	83.94	83.94	827,800
30 Nov 2022	81.10	83.09	80.30	83.07	83.07	937,800
29 Nov 2022	81.82	82.79	81.81	82.23	82.23	750,500
28 Nov 2022	83.33	84.17	82.01	82.17	82.17	1,120,300
25 Nov 2022	82.78	83.78	82.78	82.89	82.89	416,900
23 Nov 2022	81.51	82.22	81.23	82.20	82.20	659,600
22 Nov 2022	80.84	81.34	80.50	81.24	81.24	625,200
21 Nov 2022	79.13	79.72	78.94	79.09	79.09	720,900
18 Nov 2022	80.92	81.09	80.10	80.39	80.39	371,800
17 Nov 2022	79.46	80.88	79.00	80.83	80.83	608,600
16 Nov 2022	81.65	81.65	80.87	81.14	81.14	851,400
15 Nov 2022	83.85	84.08	82.54	82.68	82.68	913,200
14 Nov 2022	82.80	83.27	82.32	82.42	82.42	620,400
11 Nov 2022	82.40	83.19	81.59	83.09	83.09	1,136,400
10 Nov 2022	78.33	80.56	78.22	80.50	80.50	1,401,900
09 Nov 2022	76.25	76.60	75.27	75.48	75.48	771,000
08 Nov 2022	76.70	78.84	76.16	76.81	76.81	1,596,600
07 Nov 2022	74.60	75.50	74.41	75.50	75.50	1,856,900
04 Nov 2022	73.55	75.50	73.50	74.59	74.59	1,397,600
03 Nov 2022	71.01	72.32	70.51	72.13	72.13	1,256,200
02 Nov 2022	72.88	73.57	71.37	71.37	71.37	2,000,500
01 Nov 2022	70.60	74.39	70.57	74.01	74.01	3,487,100
31 Oct 2022	67.18	67.67	66.67	67.47	67.47	1,005,900
28 Oct 2022	66.82	67.87	66.71	67.85	67.85	731,700
27 Oct 2022	67.24	67.96	66.71	66.86	66.86	571,000
26 Oct 2022	66.85	68.18	66.77	67.32	67.32	718,300
25 Oct 2022	66.09	67.35	66.03	67.24	67.24	837,600
24 Oct 2022	64.91	65.36	64.10	65.14	65.14	926,700
21 Oct 2022	63.94	65.07	63.34	65.04	65.04	1,009,300
20 Oct 2022	64.71	65.94	64.45	64.73	64.73	512,400
19 Oct 2022	64.86	65.57	64.28	64.63	64.63	725,200
18 Oct 2022	65.82	65.95	64.70	65.27	65.27	952,400
17 Oct 2022	65.07	66.34	65.07	66.09	66.09	897,500
14 Oct 2022	65.89	66.18	64.15	64.23	64.23	740,900
13 Oct 2022	61.79	65.69	61.72	65.17	65.17	948,400
12 Oct 2022	63.49	63.82	63.09	63.17	63.17	786,700
11 Oct 2022	64.97	65.27	63.91	64.17	64.17	884,900
10 Oct 2022	66.31	66.41	65.04	65.62	65.62	743,200
07 Oct 2022	67.48	67.93	66.19	66.41	66.41	804,500
06 Oct 2022	67.94	68.39	67.21	67.41	67.41	859,600
05 Oct 2022	67.22	68.05	66.72	67.61	67.61	635,000
04 Oct 2022	67.74	68.47	67.42	68.24	68.24	1,144,500
03 Oct 2022	65.46	66.50	65.30	66.16	66.16	1,746,300
30 Sept 2022	64.34	65.43	63.93	64.05	64.05	923,900
29 Sept 2022	65.95	66.05	64.50	65.07	65.07	856,700
28 Sept 2022	65.58	67.29	65.58	66.99	66.99	1,546,500
27 Sept 2022	66.59	66.97	65.43	65.89	65.89	1,033,000
26 Sept 2022	67.39	68.01	66.55	66.70	66.70	911,500
23 Sept 2022	68.52	68.74	67.78	68.43	68.43	734,400
22 Sept 2022	70.25	70.65	69.04	69.38	69.38	769,400
21 Sept 2022	70.88	71.49	69.91	69.91	69.91	658,500
20 Sept 2022	71.33	71.80	70.77	71.17	71.17	630,000
19 Sept 2022	71.32	72.55	71.22	72.48	72.48	588,700
16 Sept 2022	71.80	72.58	71.66	71.88	71.88	645,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,500.76-105.70(-0.38%)

HANG SENG21,352.10+68.58(+0.32%)

CRUDE OIL78.43-0.04(-0.05%)

GOLD FUTURES1,890.700.00(0.00%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP18,664.96-692.76(-3.58%)

Is your landlord putting up your rent?

Sony Group Corporation (SONY)

NIKKEI 225
27,500.76
-105.70(-0.38%)

HANG SENG
21,352.10
+68.58(+0.32%)

CRUDE OIL
78.43
-0.04(-0.05%)

GOLD FUTURES
1,890.70
0.00(0.00%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
18,664.96
-692.76(-3.58%)