Sony Group Corporation (BCBA:SONY)
Argentina · Delayed Price · Currency is ARS 4,100.00
-42.50 (-1.03%)
At close: May 22, 2026
BCBA:SONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,107.50 | 4,152.50 | 4,060.00 | 4,100.00 | 4,100.00 | -1.03% | 8,093 |
| May 21, 2026 | 4,152.50 | 4,170.00 | 4,092.50 | 4,142.50 | 4,142.50 | -1.84% | 5,646 |
| May 20, 2026 | 4,225.00 | 4,235.00 | 4,170.00 | 4,220.00 | 4,220.00 | - | 12,808 |
| May 19, 2026 | 4,257.50 | 4,340.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.54% | 12,217 |
| May 18, 2026 | 4,190.00 | 4,250.00 | 4,172.50 | 4,197.50 | 4,197.50 | 1.57% | 19,522 |
| May 15, 2026 | 4,152.50 | 4,205.00 | 4,130.00 | 4,132.50 | 4,132.50 | 1.41% | 25,396 |
| May 14, 2026 | 4,112.50 | 4,127.50 | 4,055.00 | 4,075.00 | 4,075.00 | -3.21% | 12,125 |
| May 13, 2026 | 4,185.00 | 4,252.50 | 4,167.50 | 4,210.00 | 4,210.00 | 2.81% | 41,372 |
| May 12, 2026 | 4,030.00 | 4,145.00 | 4,027.50 | 4,095.00 | 4,095.00 | 4.13% | 42,733 |
| May 11, 2026 | 3,935.00 | 4,015.00 | 3,930.00 | 3,932.50 | 3,932.50 | 5.78% | 41,816 |
| May 8, 2026 | 3,787.50 | 3,880.00 | 3,715.00 | 3,717.50 | 3,717.50 | 0.41% | 20,671 |
| May 7, 2026 | 3,740.00 | 3,747.50 | 3,685.00 | 3,702.50 | 3,702.50 | -3.83% | 24,873 |
| May 6, 2026 | 3,800.00 | 3,855.00 | 3,755.00 | 3,850.00 | 3,850.00 | 2.74% | 17,177 |
| May 5, 2026 | 3,700.00 | 3,775.00 | 3,650.00 | 3,747.50 | 3,747.50 | 1.70% | 7,869 |
| May 4, 2026 | 3,745.00 | 3,752.50 | 3,675.00 | 3,685.00 | 3,685.00 | -2.38% | 16,222 |
| Apr 30, 2026 | 3,700.00 | 3,792.50 | 3,617.50 | 3,775.00 | 3,775.00 | 1.96% | 6,735 |
| Apr 29, 2026 | 3,752.50 | 3,752.50 | 3,680.00 | 3,702.50 | 3,702.50 | -1.46% | 2,654 |
| Apr 28, 2026 | 3,815.00 | 3,847.50 | 3,737.50 | 3,757.50 | 3,757.50 | -2.02% | 2,518 |
| Apr 27, 2026 | 3,762.50 | 3,837.50 | 3,762.50 | 3,835.00 | 3,835.00 | 1.46% | 13,513 |
| Apr 24, 2026 | 3,750.00 | 3,790.00 | 3,712.50 | 3,780.00 | 3,780.00 | 0.33% | 6,208 |
| Apr 23, 2026 | 3,762.50 | 3,812.50 | 3,750.00 | 3,767.50 | 3,767.50 | -1.37% | 7,208 |
| Apr 22, 2026 | 3,817.50 | 3,877.50 | 3,810.00 | 3,820.00 | 3,820.00 | 0.53% | 4,707 |
| Apr 21, 2026 | 3,840.00 | 3,897.50 | 3,800.00 | 3,800.00 | 3,800.00 | -3.12% | 9,812 |
| Apr 20, 2026 | 3,957.50 | 3,957.50 | 3,892.50 | 3,922.50 | 3,922.50 | -1.13% | 44,149 |
| Apr 17, 2026 | 3,932.50 | 3,995.00 | 3,932.50 | 3,967.50 | 3,967.50 | 1.67% | 10,427 |
| Apr 16, 2026 | 3,912.50 | 3,912.50 | 3,852.50 | 3,902.50 | 3,902.50 | 0.71% | 12,955 |
| Apr 15, 2026 | 3,845.00 | 3,915.00 | 3,845.00 | 3,875.00 | 3,875.00 | 0.39% | 27,550 |
| Apr 14, 2026 | 3,810.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,860.00 | -0.19% | 4,454 |
| Apr 13, 2026 | 3,805.00 | 3,867.50 | 3,760.00 | 3,867.50 | 3,867.50 | -0.51% | 4,558 |
| Apr 10, 2026 | 3,895.00 | 3,915.00 | 3,860.00 | 3,887.50 | 3,887.50 | -2.08% | 4,434 |
| Apr 9, 2026 | 3,927.50 | 3,975.00 | 3,890.00 | 3,970.00 | 3,970.00 | 0.95% | 31,554 |
| Apr 8, 2026 | 3,945.00 | 4,000.00 | 3,930.00 | 3,932.50 | 3,932.50 | 2.01% | 3,864 |
| Apr 7, 2026 | 3,862.50 | 3,887.50 | 3,822.50 | 3,855.00 | 3,855.00 | -0.19% | 2,011 |
| Apr 6, 2026 | 3,850.00 | 3,870.00 | 3,805.00 | 3,862.50 | 3,862.50 | -1.09% | 1,835 |
| Apr 1, 2026 | 3,897.50 | 3,947.50 | 3,892.50 | 3,905.00 | 3,905.00 | 2.90% | 8,207 |
| Mar 31, 2026 | 3,737.50 | 3,815.00 | 3,720.00 | 3,795.00 | 3,795.00 | 3.34% | 2,381 |
| Mar 30, 2026 | 3,680.00 | 3,742.50 | 3,665.00 | 3,672.50 | 3,672.50 | 0.79% | 4,274 |
| Mar 27, 2026 | 3,582.50 | 3,687.50 | 3,582.50 | 3,657.50 | 3,643.84 | 1.67% | 3,669 |
| Mar 26, 2026 | 3,690.00 | 3,690.00 | 3,592.50 | 3,597.50 | 3,584.06 | -3.23% | 4,626 |
| Mar 25, 2026 | 3,807.50 | 3,807.50 | 3,700.00 | 3,717.50 | 3,703.61 | -2.11% | 3,203 |
| Mar 23, 2026 | 3,765.00 | 3,807.50 | 3,740.00 | 3,797.50 | 3,783.31 | 2.70% | 1,694 |
| Mar 20, 2026 | 3,812.50 | 3,812.50 | 3,690.00 | 3,697.50 | 3,683.69 | -1.79% | 3,422 |
| Mar 19, 2026 | 3,765.00 | 3,800.00 | 3,737.50 | 3,765.00 | 3,750.93 | 1.21% | 2,533 |
| Mar 18, 2026 | 3,787.50 | 3,820.00 | 3,720.00 | 3,720.00 | 3,706.10 | -2.55% | 2,406 |
| Mar 17, 2026 | 3,907.50 | 3,917.50 | 3,812.50 | 3,817.50 | 3,803.24 | -3.66% | 7,788 |
| Mar 16, 2026 | 3,945.00 | 3,977.50 | 3,905.00 | 3,962.50 | 3,947.70 | 0.06% | 12,184 |
| Mar 13, 2026 | 3,932.50 | 3,965.00 | 3,905.00 | 3,960.00 | 3,945.21 | 0.83% | 1,617 |
| Mar 12, 2026 | 3,942.50 | 3,987.50 | 3,902.50 | 3,927.50 | 3,912.83 | 0.71% | 2,097 |
| Mar 11, 2026 | 3,967.50 | 3,967.50 | 3,892.50 | 3,900.00 | 3,885.43 | -2.01% | 1,995 |
| Mar 10, 2026 | 4,007.50 | 4,030.00 | 3,950.00 | 3,980.00 | 3,965.13 | 0.57% | 4,623 |