Home

Sony Group Corporation American Depositary Shares (SONY)

24.97
-0.15 (-0.60%)
NYSE · Last Trade: Apr 26th, 4:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sony Group Corporation American Depositary Shares (SONY)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202524.8224.9724.7024.972,602,26624.97
4/24/202524.8225.1224.7725.123,193,66625.12
4/23/202525.0125.2324.7924.893,101,66524.89
4/22/202524.0924.3624.0724.334,679,03224.33
4/21/202523.9123.9923.5223.753,403,42423.75
4/17/202524.0024.2623.9224.014,549,52824.01
4/16/202523.5523.6123.1523.363,447,35223.36
4/15/202523.5623.7823.5623.682,629,98423.68
4/14/202523.2823.5823.1823.444,530,25923.44
4/11/202522.5323.0222.2922.944,791,44322.94
4/10/202523.5223.5722.2222.928,913,37222.92
4/09/202521.3123.1421.0922.977,757,66022.97
4/08/202522.3022.4921.1321.325,512,58521.32
4/07/202520.4221.9920.4221.2410,609,49021.24
4/04/202522.2722.5021.7621.827,990,93421.82
4/03/202523.5124.0223.3623.386,468,98323.38
4/02/202524.5224.9224.4524.844,673,64424.84
4/01/202525.2225.2924.7125.1710,218,03625.17
3/31/202525.0525.4424.9725.396,441,22225.39
3/28/202525.2625.3524.9725.095,571,61625.09
3/27/202525.3525.7825.3525.645,711,55425.64
3/26/202525.5025.6325.4125.504,885,98925.50
3/25/202525.2325.2625.1125.263,274,67525.26
3/24/202525.2425.3025.0725.2713,639,95025.27
3/21/202525.2725.4825.1425.2324,505,95325.23
3/20/202524.6724.9324.6224.894,338,17224.89
3/19/202524.6025.0924.5324.9710,886,04224.97
3/18/202524.4424.6524.2324.5210,676,68424.52
3/17/202524.3724.6324.3124.518,707,47724.51
3/14/202523.8724.1723.8724.108,642,99924.10
3/13/202523.4923.6123.3623.412,425,90223.41
3/12/202523.7523.9223.5423.695,326,61123.69
3/11/202522.8823.1422.6822.954,367,42222.95
3/10/202523.2023.2222.7222.854,480,13222.85
3/07/202524.1524.2023.6124.153,617,20424.15
3/06/202524.7024.8224.3824.406,195,07024.40
3/05/202523.9524.3623.9224.343,464,19824.34
3/04/202524.0124.4023.7324.174,291,33724.17
3/03/202524.8025.0424.4924.592,577,87424.59
2/28/202524.7925.0624.7125.042,736,50725.04
2/27/202525.3825.4824.9925.034,031,21625.03
2/26/202525.2825.6425.2725.463,654,94825.46
2/25/202525.1825.2724.9925.075,783,04325.07
2/24/202524.8824.9124.5724.802,708,29024.80
2/21/202525.2525.2924.7024.785,048,40624.78
2/20/202524.8324.9524.7124.922,809,32124.92
2/19/202524.6324.7824.5224.724,014,40724.72
2/18/202524.7724.8824.4124.527,069,52724.52
2/14/202524.1124.2523.9424.145,033,37524.14
2/13/202523.2624.0323.0423.196,506,55823.19
2/12/202521.8422.0121.6221.974,875,12721.97
2/11/202522.2622.4122.2622.364,193,36122.36
2/10/202522.5722.6022.3922.423,465,00022.42
2/07/202522.9922.9922.5522.574,207,27822.57
2/06/202523.0023.0522.9123.012,994,63123.01
2/05/202522.8022.9622.7522.923,873,52922.92
2/04/202522.3422.5522.2722.524,092,78322.52
2/03/202521.7021.9921.6721.893,130,22821.89
1/31/202522.1922.2321.9322.012,376,17022.01
1/30/202522.2622.3922.1122.303,411,03722.30
1/29/202522.2222.3021.9822.134,979,53022.13
1/28/202521.5521.9321.3921.814,019,38721.81
1/27/202520.9121.0220.8421.004,187,55521.00