OTC Markets OTCPK - Delayed Quote USD

Sony Group Corporation (SNEJF)

27.66
+2.53
+(10.07%)
At close: June 11 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202527.6627.6626.2227.6627.661,400
Jun 11, 202526.0327.1325.1325.1325.134,900
Jun 10, 202526.1327.6726.1326.8726.874,500
Jun 9, 202528.0228.0226.6426.6426.643,400
Jun 6, 202527.2828.0626.6128.0628.062,000
Jun 5, 202527.8227.8226.3726.3726.371,300
Jun 4, 202525.7027.8025.0026.5026.5059,500
Jun 3, 202526.7526.7526.7526.7526.75132,100
Jun 2, 202527.9427.9426.3026.3026.3051,100
May 30, 202526.5527.9026.5527.4027.40169,400
May 29, 202526.8826.9726.5626.9726.97503,300
May 28, 202526.4126.4126.4126.4126.41-
May 27, 202526.2926.7626.2926.4126.4152,300
May 23, 202524.4025.7224.4025.6025.602,900
May 22, 202525.5625.8225.2825.5625.5637,100
May 21, 202525.8425.8425.2125.2125.21440,500
May 20, 202525.7425.9525.7425.8325.83248,600
May 19, 202525.7225.7224.6124.6124.61291,200
May 16, 202525.7025.7024.5725.7025.70286,800
May 15, 202525.7926.0024.9424.9424.942,600
May 14, 202525.3525.3525.3525.3525.35-
May 13, 202524.8525.3524.5525.3525.3560,900
May 12, 202525.0825.0824.2724.2724.27151,100
May 9, 202525.6725.6724.5525.2225.222,200
May 8, 202525.6525.9924.5624.5624.56111,300
May 7, 202525.3025.3025.3025.3025.30654,900
May 6, 202524.9225.7324.9224.9224.92111,100
May 5, 202525.5225.5224.9825.5225.52788,600
May 2, 202524.4025.6424.4025.6425.6411,600
May 1, 202525.8525.8525.8525.8525.85143,500
Apr 30, 202525.7725.7725.0925.0925.09140,500
Apr 29, 202524.8025.7024.6024.8024.804,200
Apr 28, 202525.9025.9024.6224.7224.72414,800
Apr 25, 202525.6525.6524.1624.5024.501,200
Apr 24, 202523.8025.4523.8025.4525.4566,200
Apr 23, 202526.2926.2924.7824.7824.78151,900
Apr 22, 202524.9825.2624.0025.2625.2634,800
Apr 21, 202523.9925.3723.5623.6123.612,400
Apr 17, 202525.4425.4424.0525.4425.44167,500
Apr 16, 202523.3723.9823.3723.4423.4466,100
Apr 15, 202524.8624.8623.6024.5024.50692,000
Apr 14, 202523.5223.5223.5223.5223.52600
Apr 11, 202524.0724.0722.6222.6222.62376,700
Apr 10, 202523.4524.9822.2923.0023.00315,300
Apr 9, 202523.0023.0020.5520.5520.55600
Apr 8, 202523.3823.3821.2021.2021.2030,400
Apr 7, 202522.1022.1020.0020.3320.3354,600
Apr 4, 202523.0023.0522.0322.0322.0347,800
Apr 3, 202524.6324.6324.6224.6224.62600
Apr 2, 202525.4125.4125.4125.4125.41-
Apr 1, 202525.2326.0325.2325.4125.41204,400
Mar 31, 202524.9526.4524.9526.4526.4540,600
Mar 28, 2025 0.331 Dividend
Mar 28, 202526.6926.6926.6926.6926.692,300
Mar 27, 202526.6526.6526.6526.6526.32500
Mar 26, 202525.5026.7325.5026.7326.4051,400
Mar 25, 202525.1425.1425.1425.1424.8320,400
Mar 24, 202526.5126.5125.1725.1724.8668,300
Mar 21, 202524.3324.3324.3324.3324.03-
Mar 20, 202524.3324.3324.3324.3324.03-
Mar 19, 202524.3324.3324.3324.3324.03391,200
Mar 18, 202524.2925.6124.2425.6025.28330,300
Mar 17, 202525.1225.1224.2625.1224.811,100
Mar 14, 202524.1324.1323.6523.6523.362,500
Mar 13, 202523.4424.6823.4424.6824.372,700
Mar 12, 202523.2423.6523.2423.6523.361,300
Mar 11, 202522.9824.0222.9824.0223.721,400
Mar 10, 202523.2523.2522.3923.2522.9633,100
Mar 7, 202524.5725.1923.9525.1924.88600
Mar 6, 202525.6725.6724.5524.5824.271,600
Mar 5, 202525.1125.1525.1125.1524.8435,500
Mar 4, 202525.5425.9124.0524.2923.9927,300
Mar 3, 202526.7726.7726.7726.7726.44-
Feb 28, 202526.7726.7726.7726.7726.44-
Feb 27, 202526.7726.7726.7726.7726.44-
Feb 26, 202526.6926.7725.6326.7726.442,700
Feb 25, 202525.1025.1025.0025.0024.6935,500
Feb 24, 202524.9125.2824.6225.2824.971,700
Feb 21, 202526.4726.4726.4026.4026.071,600
Feb 20, 202524.9124.9124.6324.6324.321,400
Feb 19, 202524.5824.7224.5824.7224.414,000
Feb 18, 202526.4026.4024.4124.5524.251,900
Feb 14, 202523.6624.0023.6624.0023.702,900
Feb 13, 202523.5523.5723.2323.2322.9460,600
Feb 12, 202522.3823.1521.6521.9521.68224,800
Feb 11, 202522.3222.3222.3222.3222.041,300
Feb 10, 202523.5523.5523.5523.5523.26300
Feb 7, 202523.5923.5923.5923.5923.30200
Feb 6, 202522.9423.1622.9322.9322.6511,400
Feb 5, 202524.2224.2222.7822.8522.5766,600
Feb 4, 202522.3023.0922.3022.5022.22900
Feb 3, 202522.5523.0921.8922.5522.272,000
Jan 31, 202523.4123.4121.9921.9921.721,800
Jan 30, 202522.1322.5122.1322.4322.15163,200
Jan 29, 202522.1423.2922.1423.2923.0033,700
Jan 28, 202521.6521.7321.6521.7321.46126,700
Jan 27, 202521.9021.9020.6320.9820.721,300
Jan 24, 202520.7421.7420.7420.8320.572,100
Jan 23, 202521.0821.0821.0821.0820.82205,100
Jan 22, 202521.0321.0420.9720.9720.71172,800
Jan 21, 202521.4621.4620.3020.3020.051,000
Jan 17, 202521.0321.0320.4920.4920.24207,000
Jan 16, 202520.2520.8620.2520.8620.601,008,400
Jan 15, 202520.2920.2920.2920.2920.04159,000
Jan 14, 202520.5520.5519.8719.8719.62311,300
Jan 13, 202521.0021.0019.3519.3519.111,600
Jan 10, 202521.0421.0421.0421.0420.78400
Jan 8, 202521.2921.2921.2921.2921.03-
Jan 7, 202521.2921.2921.2921.2921.03400
Jan 6, 202521.0021.0020.8920.8920.635,500
Jan 3, 202521.4321.5520.8620.8620.601,300
Jan 2, 202521.0921.0921.0921.0920.83300
Dec 31, 202421.5021.5021.5021.5021.231,000
Dec 30, 202421.1021.5421.1021.5421.271,100
Dec 27, 202421.3721.3721.3721.3721.10700
Dec 26, 202421.7021.7021.7021.7021.4340,400
Dec 24, 202421.1221.1221.1221.1220.86-
Dec 23, 202421.3421.3421.1221.1220.861,600
Dec 20, 202420.5020.5020.5020.5020.258,200
Dec 19, 202420.6820.6820.6820.6820.42800
Dec 18, 202421.7821.7821.2221.2220.9623,400
Dec 17, 202421.9221.9621.7421.8721.6012,100
Dec 16, 202422.9522.9521.8821.8821.6122,900
Dec 13, 202422.3922.3921.9321.9321.6611,600
Dec 12, 202422.4623.9521.8321.8321.569,300
Dec 11, 202421.7821.7821.7821.7821.51-
Dec 10, 202421.7821.7921.7821.7821.511,900
Dec 9, 202422.1422.1421.7421.7421.471,000
Dec 6, 202422.0622.0622.0622.0621.79900
Dec 5, 202420.0520.5020.0520.5020.252,300
Dec 4, 202420.9221.8020.9221.8021.532,400
Dec 3, 202420.2120.2120.2120.2119.96-
Dec 2, 202420.2120.2118.7520.2119.963,100
Nov 29, 202419.9720.0019.9720.0019.75900
Nov 27, 202420.7320.7320.7320.7320.4711,200
Nov 26, 202420.0020.0020.0020.0019.75600
Nov 25, 202420.0020.0019.5020.0019.7535,200
Nov 22, 202418.0018.0018.0018.0017.78-
Nov 21, 202420.1520.1518.0018.0017.783,300
Nov 20, 202418.6020.1018.6019.1118.8754,600
Nov 19, 202419.8019.8019.8019.8019.55400
Nov 18, 202419.5519.5519.5519.5519.314,600
Nov 15, 202417.9318.1517.9318.1517.92700
Nov 14, 202417.9517.9517.7017.7017.481,300
Nov 13, 202419.2719.2718.7018.7018.47100,500
Nov 12, 202419.0019.0018.6118.6118.3819,400
Nov 11, 202420.0920.0918.9418.9418.70145,600
Nov 8, 202419.6520.4119.2719.8019.5594,900
Nov 7, 202417.2817.2817.2817.2817.07800
Nov 6, 202417.5618.2317.1518.2318.00900
Nov 5, 202417.6517.6517.1917.1916.9857,400
Nov 4, 202417.6817.6817.6817.6817.461,000
Nov 1, 202417.5217.7317.5217.7317.511,500
Oct 31, 202417.8617.8617.8617.8617.64100
Oct 30, 202417.5517.5517.5517.5517.33484,600
Oct 29, 202417.1017.1017.0017.0716.86800
Oct 28, 202417.4017.5016.6517.1516.942,200
Oct 25, 202417.5517.5517.4017.4017.188,700
Oct 24, 202417.0317.0317.0317.0316.82-
Oct 23, 202417.0317.0317.0317.0316.82300
Oct 22, 202418.3918.3917.7417.7417.52400
Oct 21, 202418.4118.4116.8617.3517.13199,300
Oct 18, 202419.7519.7518.3118.3118.0893,400
Oct 17, 202419.3619.3618.1918.1917.9612,300
Oct 16, 202418.6018.6018.6018.6018.373,200
Oct 15, 202418.7418.8518.7418.8518.6231,400
Oct 14, 202418.4118.4118.4118.4118.186,900
Oct 11, 202418.4118.4118.4118.4118.18-
Oct 10, 202418.8918.8918.3718.4118.187,400
Oct 9, 202419.6220.0519.1220.0519.806,400
Oct 8, 202420.2120.2117.3517.3517.132,200
Oct 7, 202418.3819.6718.3819.0018.765,700
Oct 4, 202419.6720.1017.9518.3818.151,000
Oct 3, 202418.8218.8218.2918.2918.0611,000
Oct 2, 202417.7519.4317.7519.1318.893,000
Oct 1, 202418.4520.5018.4520.5020.25500
Sep 30, 202419.7819.7819.2719.2719.03700
Sep 27, 2024 0.069 Dividend
Sep 27, 202420.6020.6519.7819.8519.602,800
Sep 27, 2024 5:1 Stock Splits
Sep 26, 202419.6019.6019.6019.6019.293,500
Sep 25, 202419.1119.1119.1119.1118.8034,000
Sep 24, 202419.1119.1119.1119.1118.8072,000
Sep 23, 202419.1119.1119.1119.1118.803,500
Sep 20, 202417.5217.5217.5217.5217.2456,000
Sep 19, 202418.3418.3418.3418.3418.05481,500
Sep 18, 202417.9018.3417.9018.3418.0580,500
Sep 17, 202418.5118.5118.5118.5118.22-
Sep 16, 202418.5118.5118.5118.5118.221,000
Sep 13, 202418.8518.8518.8518.8518.55-
Sep 12, 202418.8518.8518.8518.8518.55-
Sep 11, 202418.8518.8518.8518.8518.552,500
Sep 10, 202418.1418.8518.1418.8518.553,500
Sep 9, 202418.3818.3818.3818.3818.09151,000
Sep 6, 202417.4118.3817.4118.3818.093,000
Sep 5, 202418.6018.6018.6018.6018.3185,000
Sep 4, 202419.2519.2519.2519.2518.94-
Sep 3, 202419.3619.4719.2519.2518.94149,000
Aug 30, 202418.9718.9718.9718.9718.66-
Aug 29, 202418.9718.9718.9718.9718.66-
Aug 28, 202418.9718.9718.9718.9718.66143,000
Aug 27, 202418.9718.9718.9718.9718.66-
Aug 26, 202418.9718.9718.9718.9718.661,500
Aug 23, 202418.4818.4818.4818.4818.18-
Aug 22, 202418.2118.4818.2118.4818.1822,500
Aug 21, 202417.7917.7917.7917.7917.51500
Aug 20, 202417.7917.7917.7917.7917.5140,500
Aug 19, 202417.7117.9017.7117.9017.62163,500
Aug 16, 202417.2217.2217.2217.2216.951,500
Aug 15, 202417.2217.2217.2217.2216.951,500
Aug 14, 202417.3117.3117.2217.2216.952,000
Aug 13, 202416.9516.9516.9516.9516.68-
Aug 12, 202417.3017.3116.9516.9516.683,500
Aug 9, 202417.2917.2917.2917.2917.02298,000
Aug 8, 202417.4217.4217.2917.2917.026,500
Aug 7, 202417.4017.4617.1017.1016.83210,500
Aug 6, 202416.5316.5316.5316.5316.271,500
Aug 5, 202416.3916.4016.3916.4016.14339,500
Aug 2, 202416.9916.9916.9916.9916.72273,000
Aug 1, 202416.9916.9916.9916.9916.722,500
Jul 31, 202417.3817.6517.3817.6517.372,000
Jul 30, 202417.9117.9117.4217.4217.15171,500
Jul 29, 202417.3417.3417.3417.3417.06-
Jul 26, 202417.2217.3417.2217.3417.06141,500
Jul 25, 202417.6917.6917.2617.5117.2378,500
Jul 24, 202418.2318.2318.2318.2317.94401,500
Jul 23, 202418.1018.6518.1018.3018.0117,500
Jul 22, 202418.8618.8618.8618.8618.563,500
Jul 19, 202418.6018.6018.6018.6018.30-
Jul 18, 202418.6918.6918.6018.6018.3027,000
Jul 17, 202419.2519.2519.2519.2518.94-
Jul 16, 202419.2519.2519.2519.2518.942,500
Jul 15, 202418.7019.4718.7019.2518.9429,500
Jul 12, 202419.0419.0419.0419.0418.74-
Jul 11, 202419.1319.1719.0419.0418.7419,000
Jul 10, 202418.1318.1318.1318.1317.8421,500
Jul 9, 202417.9718.1317.9118.1317.8410,500
Jul 8, 202417.6017.6017.5617.5617.282,500
Jul 5, 202417.2317.2317.2317.2316.96-
Jul 3, 202417.2317.2317.2317.2316.961,000
Jul 2, 202417.0417.0417.0417.0416.77-
Jul 1, 202417.0417.0417.0417.0416.771,500
Jun 28, 202417.0217.0416.9717.0416.7752,000
Jun 27, 202416.9017.0316.8716.9116.646,000
Jun 26, 202416.5016.5016.5016.5016.245,000
Jun 25, 202416.3416.3616.3416.3616.1021,000
Jun 24, 202416.4716.4716.4716.4716.211,500
Jun 21, 202416.1416.1716.1416.1615.903,645,000
Jun 20, 202415.7816.1615.7816.1615.90191,000
Jun 18, 202416.0316.0515.9915.9915.735,500
Jun 17, 202416.7816.7816.7816.7816.5151,000
Jun 14, 202416.7816.7816.7816.7816.517,500
Jun 13, 202416.6516.8316.6516.8116.5413,500

Related Tickers

CHWTF Coolpad Group Limited
0.2000
0.00%
 
SSU.VI Samsung Electronics Co., Ltd.
948.00
-0.21%
 
AMS.AX Atomos Limited
0.0050
0.00%
 
KJELL.ST Kjell Group AB (publ)
10.65
-3.18%
 
TCLHF TCL Electronics Holdings Limited
1.2900
0.00%
 
DPF.V DR PHONE FIX CANADA CORPORATION
0.2800
0.00%
 
6736.T Sun Corporation
5,780.00
-2.03%
 
REEDR.IS Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi
9.91
-5.62%
 
SOUND.ST Sound Dimension AB
0.7500
-4.46%
 
AAPL34.SA Apple Inc.
55.27
+0.49%