Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Sony Group Corporation (SONY)

Compare
24.24
-0.35
(-1.44%)
As of 3:46:44 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202524.0124.4023.7324.2424.243,465,874
Mar 3, 202524.8025.0424.4924.5924.592,579,100
Feb 28, 202524.7925.0624.7125.0425.042,736,300
Feb 27, 202525.3825.4824.9925.0325.034,035,200
Feb 26, 202525.2825.6425.2725.4625.463,657,400
Feb 25, 202525.1825.2724.9925.0725.075,791,800
Feb 24, 202524.8824.9224.5724.8024.802,721,300
Feb 21, 202525.2525.2924.7024.7824.785,048,200
Feb 20, 202524.8324.9524.7224.9224.922,825,100
Feb 19, 202524.6324.7824.5224.7224.724,016,800
Feb 18, 202524.7824.8824.4124.5224.527,072,400
Feb 14, 202524.1124.2523.9424.1424.145,033,400
Feb 13, 202523.2624.0323.0423.1923.196,551,200
Feb 12, 202521.8422.0121.6221.9721.974,931,000
Feb 11, 202522.2622.4122.2622.3622.364,204,000
Feb 10, 202522.5722.6022.3922.4222.423,465,900
Feb 7, 202522.9922.9922.5522.5722.574,206,900
Feb 6, 202523.0023.0522.9123.0123.013,000,900
Feb 5, 202522.8022.9622.7622.9222.923,874,100
Feb 4, 202522.3422.5522.2722.5222.524,110,100
Feb 3, 202521.7021.9921.6721.8921.893,141,900
Jan 31, 202522.1922.2321.9322.0122.012,376,200
Jan 30, 202522.2622.4022.1122.3022.303,413,900
Jan 29, 202522.2222.3021.9822.1322.134,984,400
Jan 28, 202521.5521.9321.3921.8121.814,032,200
Jan 27, 202520.9121.0220.8421.0021.004,190,400
Jan 24, 202520.8120.9820.7120.8320.834,874,100
Jan 23, 202521.1221.3921.1221.3721.374,099,100
Jan 22, 202520.9721.0520.8620.9220.923,345,600
Jan 21, 202520.7920.9820.7420.9020.903,143,800
Jan 17, 202520.6120.7020.5420.6420.642,992,800
Jan 16, 202520.5220.5220.3020.3320.334,476,000
Jan 15, 202520.4820.5120.2920.5020.504,733,900
Jan 14, 202520.0920.1719.8519.8819.884,312,600
Jan 13, 202520.1920.3520.1120.2120.212,699,000
Jan 10, 202520.4520.5820.2520.3520.354,818,000
Jan 8, 202520.7320.8220.5620.7720.773,277,300
Jan 7, 202521.0621.1920.8920.9120.912,719,200
Jan 6, 202521.0921.1620.8920.9020.903,402,900
Jan 3, 202521.1821.3521.1121.3221.322,297,300
Jan 2, 202521.2721.3321.0221.0921.092,641,500
Dec 31, 202421.2321.3121.1321.1621.161,186,100
Dec 30, 202421.1221.3321.0521.2121.211,934,500
Dec 27, 202421.5021.5321.3321.4621.461,936,600
Dec 26, 202421.1821.2821.1321.1821.181,306,500
Dec 24, 202421.0221.1720.9921.1421.14979,900
Dec 23, 202420.9521.2120.9221.1621.162,500,400
Dec 20, 202420.8521.1620.7821.0221.025,678,400
Dec 19, 202420.9020.9420.5820.6620.664,412,000
Dec 18, 202421.5521.6720.8320.9120.913,633,600
Dec 17, 202421.8021.9821.7021.7321.734,757,800
Dec 16, 202421.4721.6321.4221.4921.493,888,500
Dec 13, 202421.8721.9121.6221.6921.693,452,700
Dec 12, 202422.6022.7122.3822.3822.384,658,700
Dec 11, 202422.0622.2522.0522.1722.174,175,100
Dec 10, 202421.9022.0421.7621.7721.775,038,500
Dec 9, 202421.3021.4121.0421.1021.104,085,300
Dec 6, 202420.9821.0420.9020.9420.941,973,000
Dec 5, 202421.0521.0720.9020.9020.903,637,600
Dec 4, 202421.0121.0920.8920.9920.994,284,800
Dec 3, 202420.4520.4920.3220.4720.473,364,500
Dec 2, 202420.0020.0819.9320.0120.013,337,900
Nov 29, 202419.9820.0619.9120.0520.051,247,900
Nov 27, 202419.7619.9719.7519.7619.762,494,200
Nov 26, 202419.4219.4519.3219.3719.371,783,100
Nov 25, 202419.3119.5019.3119.4219.423,326,400
Nov 22, 202419.0219.1418.9719.0619.062,068,700
Nov 21, 202419.0819.1518.9719.0719.071,707,800
Nov 20, 202419.2519.3419.1019.1819.186,542,900
Nov 19, 202418.8119.0018.8118.9218.922,557,400
Nov 18, 202418.7219.0618.7218.9718.972,881,000
Nov 15, 202418.5818.6518.4118.4618.462,958,400
Nov 14, 202418.6018.6718.4618.4918.492,083,500
Nov 13, 202418.6918.7118.4418.5018.502,966,800
Nov 12, 202419.0019.0118.6218.6718.672,713,200
Nov 11, 202419.3419.4018.8919.1219.124,156,700
Nov 8, 202419.5020.6719.5019.9119.9110,593,700
Nov 7, 202418.2018.3418.1218.2718.273,689,100
Nov 6, 202418.0018.0217.8317.9917.992,960,300
Nov 5, 202418.0018.1017.9018.0518.052,271,700
Nov 4, 202417.7517.8517.7217.7417.741,727,600
Nov 1, 202417.6817.8417.6217.7317.731,581,100
Oct 31, 202417.8217.8217.5617.6017.602,136,300
Oct 30, 202418.0718.1117.9717.9817.983,015,300
Oct 29, 202417.7617.8817.7017.8517.852,698,400
Oct 28, 202417.7117.7917.6817.7517.752,573,700
Oct 25, 202417.5517.6817.5417.6217.622,607,400
Oct 24, 202417.6017.7417.5917.6917.692,544,500
Oct 23, 202417.5017.6417.4217.5317.532,842,200
Oct 22, 202417.9017.9417.8217.8917.892,630,700
Oct 21, 202418.1418.1718.0218.1018.102,361,300
Oct 18, 202418.1118.2418.0818.2218.222,534,500
Oct 17, 202418.6018.6218.4318.5118.511,662,900
Oct 16, 202418.7018.7018.6118.6818.681,885,200
Oct 15, 202418.8118.8518.6018.6618.662,120,200
Oct 14, 202418.9019.1618.8719.0919.092,081,300
Oct 11, 202418.7419.0518.7418.9818.981,725,600
Oct 10, 202418.9118.9418.7218.8618.862,079,400
Oct 9, 2024 5:1 Stock Splits
Oct 9, 202418.8319.2318.7119.0519.051,987,700
Oct 8, 202419.0819.0919.0119.0319.032,017,000
Oct 7, 202419.1219.2819.0719.1319.133,341,500
Oct 4, 202418.8618.9918.8518.9718.972,291,500
Oct 3, 202418.8018.9218.7518.8018.802,312,000
Oct 2, 202419.0519.0518.7818.9918.993,716,000
Oct 1, 202419.3819.4819.2119.3619.364,922,000
Sep 30, 202419.3819.4019.2119.3119.312,265,000
Sep 27, 202419.5319.6719.2219.2319.234,186,000
Sep 26, 202419.5319.7519.4819.7319.733,544,500
Sep 25, 202419.1619.2419.1419.2019.202,203,000
Sep 24, 202419.2419.2419.0619.1119.112,139,000
Sep 23, 202418.6418.8618.5918.8418.842,087,500
Sep 20, 202418.7918.7918.5818.6218.622,927,000
Sep 19, 202418.5518.7118.5218.6518.652,949,000
Sep 18, 202418.1318.3018.0018.1018.103,752,500
Sep 17, 202418.2918.3018.0318.1118.113,567,500
Sep 16, 202418.6718.7618.5418.6218.622,483,000
Sep 13, 202418.6918.7518.6418.6918.691,741,000
Sep 12, 202418.6218.7418.5718.7218.721,897,000
Sep 11, 202418.5918.7718.4618.7518.752,442,000
Sep 10, 202418.4018.6818.3518.6018.603,474,000
Sep 9, 202418.1818.2818.1218.2118.212,552,500
Sep 6, 202418.4318.5017.9518.0118.014,865,000
Sep 5, 202418.8618.9318.8018.8718.872,429,500
Sep 4, 202418.9019.0318.7918.8918.892,766,000
Sep 3, 202419.2819.3819.0819.1019.104,532,000
Aug 30, 202419.4519.5419.4019.5119.512,005,000
Aug 29, 202419.3219.4419.2619.3619.363,146,000
Aug 28, 202419.4219.4719.2719.3519.355,290,500
Aug 27, 202419.0519.2318.9619.2119.214,354,000
Aug 26, 202418.6018.6218.5118.5618.562,116,000
Aug 23, 202418.3218.5018.2518.4818.482,222,000
Aug 22, 202418.4918.5118.2218.2618.263,159,000
Aug 21, 202418.3218.5918.3018.5618.564,133,000
Aug 20, 202418.1518.2118.1018.1618.163,695,500
Aug 19, 202418.0918.3118.0918.2918.293,243,500
Aug 16, 202417.9218.0817.8218.0518.052,949,000
Aug 15, 202417.5417.7217.5317.6917.693,353,000
Aug 14, 202417.7917.8317.6817.8017.802,468,000
Aug 13, 202417.4717.8317.4717.8117.815,555,500
Aug 12, 202416.9016.9616.8116.9416.942,481,000
Aug 9, 202416.8316.8916.7316.8816.882,711,000
Aug 8, 202416.8816.9316.6916.8916.894,911,500
Aug 7, 202417.4017.7016.9116.9116.915,973,000
Aug 6, 202416.5216.6916.4116.6116.616,560,000
Aug 5, 202416.1016.5215.9616.4816.488,159,500
Aug 2, 202416.3216.4516.2216.3216.326,846,500
Aug 1, 202417.3517.3916.9716.9916.995,616,000
Jul 31, 202417.7917.7917.6517.7217.723,904,500
Jul 30, 202417.6117.7417.5517.6817.684,232,500
Jul 29, 202417.3717.3917.2817.2817.282,764,000
Jul 26, 202417.3617.5317.3317.4617.464,810,000
Jul 25, 202417.3717.4717.2017.2117.216,394,500
Jul 24, 202418.2018.2217.8117.8417.845,220,500
Jul 23, 202418.4318.4618.3218.3318.332,719,000
Jul 22, 202418.5118.6018.4718.5618.563,446,000
Jul 19, 202418.5618.6518.4818.5718.577,873,500
Jul 18, 202418.8518.9518.6018.6418.643,312,500
Jul 17, 202419.0319.2619.0119.1919.193,091,500
Jul 16, 202419.1219.2519.0619.2319.233,258,000
Jul 15, 202419.2019.2519.1019.1319.132,464,000
Jul 12, 202419.0419.2919.0019.2119.212,768,500
Jul 11, 202419.2019.2419.0619.1319.136,310,000
Jul 10, 202418.3718.5818.3418.5518.557,300,000
Jul 9, 202418.0218.1117.9418.0918.095,745,500
Jul 8, 202417.3317.4417.2817.3217.322,170,500
Jul 5, 202417.2117.3817.2117.3617.363,044,000
Jul 3, 202417.0017.1817.0017.1317.132,657,000
Jul 2, 202417.1817.3317.1217.3317.334,093,000
Jul 1, 202417.0217.1417.0117.0617.062,806,000
Jun 28, 202416.8917.0516.8916.9916.993,588,000
Jun 27, 202416.8416.9316.8016.8616.864,038,500
Jun 26, 202416.5116.5916.4416.5716.574,289,000
Jun 25, 202416.4516.4516.2816.4216.425,581,500
Jun 24, 202416.1516.3016.1216.2216.222,711,000
Jun 21, 202416.1316.1516.0416.1116.1110,343,500
Jun 20, 202416.1016.2316.1016.1716.174,077,500
Jun 18, 202416.0916.1215.8615.9315.9311,213,000
Jun 17, 202416.1516.2716.1116.2216.223,513,500
Jun 14, 202416.5016.5316.3816.4416.443,336,500
Jun 13, 202416.8316.8916.7516.8216.822,319,500
Jun 12, 202416.9317.0516.7716.7916.793,970,500
Jun 11, 202416.9617.0216.8517.0017.003,901,000
Jun 10, 202417.0017.1616.9717.1317.132,429,000
Jun 7, 202417.1817.2017.0817.0917.092,238,000
Jun 6, 202417.3317.5017.3317.4517.453,188,000
Jun 5, 202417.2817.3417.1717.3317.333,102,500
Jun 4, 202417.0717.2216.9917.2117.215,656,000
Jun 3, 202416.6316.7816.6016.7216.724,084,500
May 31, 202416.3516.4816.2916.4716.474,841,000
May 30, 202416.1016.2516.0316.1616.165,094,000
May 29, 202415.8015.8715.6715.6915.693,792,500
May 28, 202416.1116.1515.9515.9715.972,697,000
May 24, 202416.0416.1616.0316.0616.063,700,000
May 23, 202416.3816.3816.1416.1616.163,181,500
May 22, 202416.3516.3616.2416.2516.252,983,500
May 21, 202416.5616.5616.3916.4016.404,444,000
May 20, 202416.7516.8016.7016.7216.723,897,000
May 17, 202416.8116.8516.7016.7516.753,842,500
May 16, 202416.7816.8816.6616.6816.685,177,500
May 15, 202416.5416.7016.5216.7016.7010,085,000
May 14, 202415.8216.3715.8016.2516.2517,271,000
May 13, 202415.3115.3815.1915.2315.237,600,000
May 10, 202415.1815.1915.0215.0715.0710,575,500
May 9, 202415.3715.5015.3315.4915.498,243,500
May 8, 202415.6515.7715.5315.6715.678,584,000
May 7, 202416.4516.4716.3216.3316.334,730,000
May 6, 202417.0017.0316.9016.9716.973,732,500
May 3, 202417.0517.1116.8416.9116.913,156,000
May 2, 202416.8116.9316.6916.8216.823,285,500
May 1, 202416.5616.7716.5116.5816.581,969,500
Apr 30, 202416.5816.6316.5016.5116.512,321,500
Apr 29, 202416.5716.6316.5016.6016.603,542,500
Apr 26, 202416.3616.4916.3416.4716.472,203,000
Apr 25, 202416.2616.5016.2316.4916.492,764,500
Apr 24, 202416.5116.6216.4416.5416.543,223,500
Apr 23, 202416.2316.3816.2116.3616.364,045,000
Apr 22, 202416.2516.3516.1816.3116.313,056,000
Apr 19, 202416.3016.4316.2416.2616.262,989,000
Apr 18, 202416.4116.5116.3716.3816.382,239,500
Apr 17, 202416.4616.4616.2716.3216.322,900,000
Apr 16, 202416.7016.7316.5816.5916.594,266,000
Apr 15, 202416.7116.7316.4216.4616.463,957,000
Apr 12, 202416.8716.9116.7416.8016.803,887,000
Apr 11, 202416.8516.8616.6816.8116.811,914,000
Apr 10, 202416.8216.8816.7716.8316.832,193,500
Apr 9, 202416.9717.0316.8416.9316.932,567,500
Apr 8, 202416.9216.9516.8316.8616.862,755,500
Apr 5, 202416.9017.0416.8616.9616.962,056,500
Apr 4, 202417.2217.2216.9016.9116.913,038,500
Apr 3, 202417.0917.2417.0817.1517.154,699,500
Apr 2, 202417.1017.1016.9317.0717.072,704,500
Apr 1, 202417.2017.2717.1617.2317.231,990,000
Mar 28, 202417.2417.2717.1517.1517.153,305,000
Mar 27, 2024 0.29 Dividend
Mar 27, 202417.3817.3817.2317.3117.313,276,000
Mar 26, 202417.3217.4217.2917.3417.062,844,000
Mar 25, 202417.2517.2917.1517.1916.913,617,500
Mar 22, 202417.7517.7717.6717.7217.431,495,500
Mar 21, 202417.7817.9217.7317.7417.453,003,000
Mar 20, 202417.7517.9517.6717.9217.632,915,000
Mar 19, 202417.8017.8417.7117.8017.513,201,000
Mar 18, 202417.7817.9017.7817.8117.514,409,500
Mar 15, 202417.4717.5317.4217.4817.192,803,000
Mar 14, 202417.6017.6417.3617.4217.133,240,000
Mar 13, 202417.5617.6317.5217.5717.282,212,500
Mar 12, 202417.4917.6417.4117.5517.262,401,500
Mar 11, 202417.3017.3917.2717.3517.062,774,500
Mar 8, 202417.5317.6017.4017.4417.153,317,000
Mar 7, 202417.4417.4717.3617.3817.095,442,500
Mar 6, 202417.3517.4217.2817.3517.073,677,500
Mar 5, 202417.2217.3017.1117.1316.852,682,000
Mar 4, 202417.3317.3917.2317.3017.012,808,500

Related Tickers

SONO Sonos, Inc.
13.05
+0.42%
 
XIACF Xiaomi Corporation
6.65
+5.56%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
XIACY Xiaomi Corporation
32.90
+5.11%
 
AAPL Apple Inc.
236.94
-0.46%
 
VOXX VOXX International Corporation
7.47
+0.27%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
SMSN.IL Samsung Electronics Co., Ltd.
923.00
-2.64%
 
UEIC Universal Electronics Inc.
7.22
-2.30%
 
PCRHY Panasonic Holdings Corporation
12.23
-2.86%