Home

Sony Group Corporation American Depositary Shares (SONY)

23.38
-1.46 (-5.88%)
NYSE · Last Trade: Apr 3rd, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/24/202520.8120.9820.7120.834,874,12220.83
1/23/202521.1221.3921.1221.374,090,67921.37
1/22/202520.9721.0520.8620.923,343,69320.92
1/21/202520.7920.9820.7420.903,142,36620.90
1/17/202520.6120.7020.5420.642,993,11220.64
1/16/202520.5220.5220.3020.334,473,50420.33
1/15/202520.4820.5120.2920.504,728,74320.50
1/14/202520.0920.1719.8519.884,310,31419.88
1/13/202520.1920.3520.1120.212,695,31520.21
1/10/202520.4520.5820.2520.354,818,03820.35
1/08/202520.7320.8220.5520.773,277,63120.77
1/07/202521.0621.1920.8920.912,713,02020.91
1/06/202521.0921.1620.8920.903,400,90820.90