UK markets closed

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.75+0.36 (+0.43%)
At close: 04:00PM EDT
83.60 -0.15 (-0.18%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202486.6386.9386.1686.4886.48561,700
01 Mar 202487.6288.4587.2788.0288.021,166,000
29 Feb 202486.2186.5085.6285.8185.811,146,800
28 Feb 202485.3285.4884.8985.1685.16580,500
27 Feb 202486.1886.2485.2785.7985.79876,800
26 Feb 202486.5686.5985.9286.0786.071,654,800
23 Feb 202488.3188.5787.6787.9187.911,202,400
22 Feb 202488.2589.0487.8688.3288.321,721,300
21 Feb 202487.8687.9086.7686.8986.891,159,900
20 Feb 202488.2788.5887.6087.8587.85919,100
16 Feb 202490.1890.2588.7088.8488.841,433,400
15 Feb 202491.2592.1890.8891.9991.991,475,400
14 Feb 202495.1895.4289.3591.7591.753,357,100
13 Feb 202496.9597.2095.4295.8695.861,115,800
12 Feb 202496.2397.5295.8996.1696.16981,800
09 Feb 202495.9196.2995.6096.0096.00819,600
08 Feb 202496.1796.4795.4796.4096.40628,500
07 Feb 202497.2697.6796.9697.2697.26589,700
06 Feb 202496.4196.9896.1396.9696.96751,300
05 Feb 202497.4097.7696.8997.5997.59515,300
02 Feb 202497.9198.7697.8098.5698.56405,700
01 Feb 202498.0399.0497.8198.8998.89624,200
31 Jan 202499.2799.4797.6397.7597.75925,300
30 Jan 202498.0198.2197.3197.4097.40474,600
29 Jan 202496.9097.3096.4997.2297.22611,000
26 Jan 202495.3095.8194.8795.3995.39898,100
25 Jan 202497.2597.6796.7697.0297.02549,300
24 Jan 202498.8499.7797.7997.9597.95586,000
23 Jan 202498.8899.0098.2398.7598.75541,900
22 Jan 202499.82100.3399.3499.5999.59574,300
19 Jan 202498.1899.1097.9499.0299.02436,000
18 Jan 202497.0897.9497.0097.8597.85660,000
17 Jan 202497.0697.6897.0297.4197.41809,300
16 Jan 202498.5999.0398.1298.1698.16853,400
12 Jan 202499.77100.8899.4599.7599.751,522,700
11 Jan 202498.3098.5596.3797.3197.311,223,300
10 Jan 202495.1196.3595.0796.1596.151,096,200
09 Jan 202492.1392.3891.8592.1192.11529,400
08 Jan 202491.2192.5091.2192.4092.40415,400
05 Jan 202490.9592.3090.8391.2291.22722,400
04 Jan 202490.9791.8390.7291.0591.05911,000
03 Jan 202492.6092.8092.2192.3892.38569,800
02 Jan 202493.5094.0092.9693.3093.30667,500
29 Dec 202394.6094.9194.3194.6994.69302,500
28 Dec 202393.9894.8493.9194.6594.65445,700
27 Dec 202393.6294.0593.4694.0194.01585,400
26 Dec 202392.2393.6592.2193.4793.47660,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...