Sony Financial Group Inc. (SFGRF)
OTCMKTS · Delayed Price · Currency is USD
0.9060
+0.0512 (5.99%)
At close: Mar 25, 2026
SFGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.99% | 5,900 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.45% | 492 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.35% | 4,000 |
| Mar 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.13% | 202 |
| Mar 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 11.23% | 1,170 |
| Mar 17, 2026 | 0.95 | 0.95 | 0.84 | 0.84 | 0.84 | -11.13% | 2,700 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.63% | 141 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.26% | 511 |
| Mar 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.29% | 111 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.85% | 21,550 |
| Mar 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.41% | 113 |
| Feb 27, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.42% | 5,911 |
| Feb 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.20% | 148 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 261 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.29% | 1,371 |
| Feb 9, 2026 | 0.86 | 0.99 | 0.86 | 0.95 | 0.95 | -6.10% | 1,929 |
| Feb 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.22% | 9,816 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.61% | 230 |
| Jan 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.07% | 134 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.87 | 0.88 | 0.88 | -4.74% | 8,225 |
| Jan 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.54% | 303 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.71% | 1,017 |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 140 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.22% | 116 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.69% | 5,855 |
| Jan 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 9.48% | 18,500 |
| Jan 6, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -9.35% | 4,000 |
| Jan 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 47,450 |
| Jan 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.14% | 10,900 |
| Dec 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 11.08% | 545 |
| Dec 30, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -12.18% | 1,614 |
| Dec 23, 2025 | 1.05 | 1.10 | 0.92 | 1.10 | 1.10 | - | 10,130 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.88% | 2,017 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.11% | 3,599 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 643 |
| Dec 12, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 14.61% | 2,790 |
| Dec 10, 2025 | 1.01 | 1.01 | 0.89 | 0.89 | 0.89 | -2.20% | 13,166 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.02% | 5,815 |
| Dec 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.09% | 5,063 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.80% | 1,911 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.36% | 326 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 12.60% | 9,817 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 14.71% | 7,805 |
| Nov 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -12.15% | 1,990 |
| Nov 20, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 13.83% | 280 |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -16.74% | 644 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.21% | 345 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -11.66% | 677 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 8.94% | 301 |
| Nov 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 998 |