Mail

SONY - Sony Group Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	99.00	99.36	98.79	99.36	99.36	134,683
05 Jun 2023	98.99	99.10	98.39	98.50	98.50	672,400
02 Jun 2023	98.05	98.86	97.93	98.01	98.01	676,400
01 Jun 2023	96.19	97.05	96.16	96.66	96.66	968,700
31 May 2023	94.21	94.49	92.87	93.70	93.70	640,100
30 May 2023	96.09	96.22	94.75	94.76	94.76	765,100
26 May 2023	95.59	96.63	95.37	95.98	95.98	622,500
25 May 2023	95.46	95.55	94.60	95.04	95.04	614,500
24 May 2023	94.44	94.94	94.01	94.23	94.23	657,300
23 May 2023	95.57	95.57	94.56	94.97	94.97	980,600
22 May 2023	98.12	98.49	97.46	97.60	97.60	886,000
19 May 2023	98.06	98.49	97.62	98.01	98.01	711,400
18 May 2023	99.07	99.15	98.35	98.89	98.89	1,810,100
17 May 2023	95.55	95.89	95.01	95.32	95.32	922,100
16 May 2023	93.90	94.26	93.54	93.81	93.81	504,000
15 May 2023	94.62	95.12	94.57	94.67	94.67	538,700
12 May 2023	94.84	95.34	94.39	94.68	94.68	570,800
11 May 2023	93.61	93.61	92.65	93.21	93.21	462,000
10 May 2023	93.00	93.52	92.40	93.43	93.43	755,600
09 May 2023	92.82	94.09	92.82	93.90	93.90	866,000
08 May 2023	92.27	92.50	91.80	92.44	92.44	1,028,300
05 May 2023	93.01	94.08	92.82	93.86	93.86	666,600
04 May 2023	92.74	93.40	92.49	92.67	92.67	546,100
03 May 2023	91.63	93.18	91.51	92.81	92.81	746,900
02 May 2023	91.14	91.40	90.13	91.36	91.36	772,900
01 May 2023	92.10	92.51	91.25	92.19	92.19	1,066,800
28 Apr 2023	91.53	91.68	88.55	89.67	89.67	2,335,000
27 Apr 2023	94.06	95.15	93.68	95.09	95.09	1,267,200
26 Apr 2023	92.53	95.04	92.53	93.81	93.81	1,785,300
25 Apr 2023	91.46	91.80	90.55	90.76	90.76	822,500
24 Apr 2023	91.86	92.03	91.40	91.56	91.56	512,900
21 Apr 2023	91.87	92.38	91.61	92.05	92.05	605,800
20 Apr 2023	90.97	92.28	90.92	91.38	91.38	608,200
19 Apr 2023	91.00	91.12	90.73	90.97	90.97	422,300
18 Apr 2023	91.57	91.86	90.99	91.31	91.31	866,900
17 Apr 2023	90.55	91.23	90.35	91.15	91.15	772,800
14 Apr 2023	90.85	91.46	90.41	90.86	90.86	728,400
13 Apr 2023	90.10	90.83	89.94	90.49	90.49	684,700
12 Apr 2023	90.00	90.40	89.29	89.44	89.44	419,800
11 Apr 2023	89.24	89.49	88.83	88.91	88.91	443,400
10 Apr 2023	87.76	88.52	87.73	88.51	88.51	449,600
06 Apr 2023	88.25	88.34	87.22	88.17	88.17	795,900
05 Apr 2023	89.90	90.02	89.52	89.65	89.65	644,400
04 Apr 2023	90.78	91.15	90.36	91.01	91.01	809,700
03 Apr 2023	90.41	91.38	90.41	91.33	91.33	879,100
31 Mar 2023	89.77	90.92	89.75	90.65	90.65	1,221,400
30 Mar 2023	88.70	89.53	88.56	89.31	89.31	1,178,900
29 Mar 2023	86.93	88.02	86.74	87.87	87.87	957,200
28 Mar 2023	86.11	86.67	85.74	85.82	85.82	656,100
27 Mar 2023	87.12	87.41	86.33	86.64	86.64	846,800
24 Mar 2023	88.30	88.43	86.96	87.53	87.53	1,107,300
23 Mar 2023	88.32	89.42	87.70	88.27	88.27	935,300
22 Mar 2023	88.91	89.07	87.43	87.44	87.44	785,900
21 Mar 2023	89.08	89.70	88.71	89.37	89.37	704,600
20 Mar 2023	87.52	89.16	87.33	88.42	88.42	1,081,100
17 Mar 2023	87.25	87.47	86.18	86.52	86.52	815,200
16 Mar 2023	84.51	86.47	84.21	86.39	86.39	873,300
15 Mar 2023	83.40	83.76	82.36	83.74	83.74	694,500
14 Mar 2023	84.86	85.44	84.58	85.44	85.44	715,400
13 Mar 2023	85.02	86.34	84.45	85.56	85.56	798,500
10 Mar 2023	86.19	86.19	84.34	84.76	84.76	896,000
09 Mar 2023	87.83	88.54	86.35	86.56	86.56	606,800
08 Mar 2023	87.87	88.26	87.58	88.06	88.06	620,700
07 Mar 2023	88.28	88.65	87.14	87.26	87.26	1,191,400
06 Mar 2023	86.81	87.80	86.39	86.53	86.53	718,800
03 Mar 2023	84.27	85.91	84.27	85.74	85.74	737,200
02 Mar 2023	83.03	83.37	82.44	83.34	83.34	684,300
01 Mar 2023	83.90	84.19	83.42	83.63	83.63	545,700
28 Feb 2023	83.68	84.34	83.45	83.58	83.58	513,300
27 Feb 2023	83.90	84.49	83.34	83.35	83.35	716,200
24 Feb 2023	82.71	83.12	82.13	82.71	82.71	868,300
23 Feb 2023	83.14	83.24	82.04	82.68	82.68	573,000
22 Feb 2023	82.78	82.97	82.27	82.48	82.48	429,500
21 Feb 2023	83.80	84.19	83.06	83.24	83.24	784,400
17 Feb 2023	85.61	85.61	84.39	85.06	85.06	844,700
16 Feb 2023	87.42	88.38	87.32	87.54	87.54	679,900
15 Feb 2023	87.70	88.44	87.45	88.42	88.42	586,900
14 Feb 2023	89.08	89.68	88.60	89.34	89.34	507,300
13 Feb 2023	88.74	89.75	88.47	89.64	89.64	504,700
10 Feb 2023	89.80	90.71	89.69	90.12	90.12	509,300
09 Feb 2023	91.60	92.05	89.99	90.12	90.12	472,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...