Sony Financial Group Inc. (SFGYY)
OTCMKTS · Delayed Price · Currency is USD
5.23
+0.03 (0.58%)
At close: Sep 4, 2026
SFGYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.07 | 5.49 | 5.07 | 5.23 | 5.23 | 0.58% | 31,352 |
| Sep 3, 2026 | 5.19 | 5.20 | 5.17 | 5.20 | 5.20 | 4.63% | 49,168 |
| Sep 2, 2026 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 0.81% | 250,073 |
| Sep 1, 2026 | 4.78 | 4.97 | 4.78 | 4.93 | 4.93 | 1.02% | 219,856 |
| Aug 31, 2026 | 4.92 | 4.94 | 4.80 | 4.88 | 4.88 | -4.87% | 85,688 |
| Aug 28, 2026 | 5.39 | 5.39 | 5.03 | 5.13 | 5.13 | 1.58% | 87,315 |
| Aug 27, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 0.20% | 177,801 |
| Aug 26, 2026 | 4.92 | 5.13 | 4.92 | 5.04 | 5.04 | - | 90,554 |
| Aug 25, 2026 | 4.89 | 5.05 | 4.89 | 5.04 | 5.04 | 0.89% | 50,555 |
| Aug 24, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | 0.72% | 40,224 |
| Aug 21, 2026 | 4.90 | 4.99 | 4.84 | 4.96 | 4.96 | 1.85% | 128,485 |
| Aug 20, 2026 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.62% | 23,462 |
| Aug 19, 2026 | 4.76 | 4.87 | 4.76 | 4.84 | 4.84 | 1.68% | 37,682 |
| Aug 18, 2026 | 5.00 | 5.00 | 4.67 | 4.76 | 4.76 | -1.24% | 95,946 |
| Aug 17, 2026 | 4.70 | 4.85 | 4.70 | 4.82 | 4.82 | -0.41% | 46,313 |
| Aug 14, 2026 | 4.70 | 4.85 | 4.70 | 4.84 | 4.84 | 0.83% | 40,855 |
| Aug 13, 2026 | 4.82 | 4.82 | 4.63 | 4.80 | 4.80 | -0.41% | 59,559 |
| Aug 12, 2026 | 4.66 | 4.83 | 4.66 | 4.82 | 4.82 | - | 79,448 |
| Aug 11, 2026 | 4.63 | 4.83 | 4.63 | 4.82 | 4.82 | - | 48,409 |
| Aug 10, 2026 | 4.73 | 4.88 | 4.73 | 4.82 | 4.82 | 0.63% | 36,295 |
| Aug 7, 2026 | 4.80 | 4.82 | 4.63 | 4.79 | 4.79 | 0.12% | 22,671 |
| Aug 6, 2026 | 4.68 | 4.82 | 4.68 | 4.78 | 4.78 | 0.09% | 144,213 |
| Aug 5, 2026 | 4.80 | 4.81 | 4.76 | 4.78 | 4.78 | -1.04% | 339,089 |
| Aug 4, 2026 | 4.66 | 4.84 | 4.66 | 4.83 | 4.83 | -0.75% | 35,523 |
| Aug 3, 2026 | 4.90 | 4.95 | 4.86 | 4.87 | 4.87 | 0.96% | 35,621 |
| Jul 31, 2026 | 4.74 | 4.96 | 4.71 | 4.82 | 4.82 | -2.63% | 72,438 |
| Jul 30, 2026 | 4.69 | 4.98 | 4.69 | 4.95 | 4.95 | 2.70% | 229,109 |
| Jul 29, 2026 | 4.70 | 4.86 | 4.70 | 4.82 | 4.82 | 2.34% | 76,647 |
| Jul 28, 2026 | 4.69 | 4.76 | 4.57 | 4.71 | 4.71 | -3.48% | 102,534 |
| Jul 27, 2026 | 4.78 | 4.90 | 4.78 | 4.88 | 4.88 | 4.27% | 115,705 |
| Jul 24, 2026 | 4.53 | 4.69 | 4.53 | 4.68 | 4.68 | -0.85% | 48,529 |
| Jul 23, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | -2.48% | 96,402 |
| Jul 22, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | -0.21% | 32,522 |
| Jul 21, 2026 | 5.00 | 5.00 | 4.71 | 4.85 | 4.85 | 2.54% | 192,051 |
| Jul 20, 2026 | 4.72 | 4.75 | 4.67 | 4.73 | 4.73 | - | 266,677 |
| Jul 17, 2026 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | -0.42% | 94,872 |
| Jul 16, 2026 | 4.67 | 4.76 | 4.67 | 4.75 | 4.75 | -1.04% | 52,170 |
| Jul 15, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 1.48% | 145,195 |
| Jul 14, 2026 | 4.69 | 4.77 | 4.69 | 4.73 | 4.73 | 2.83% | 266,729 |
| Jul 13, 2026 | 4.48 | 4.64 | 4.48 | 4.60 | 4.60 | - | 109,307 |
| Jul 10, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 2.00% | 69,792 |
| Jul 9, 2026 | 4.45 | 4.52 | 4.45 | 4.51 | 4.51 | -0.66% | 100,333 |
| Jul 8, 2026 | 4.58 | 4.58 | 4.51 | 4.54 | 4.54 | -0.66% | 184,418 |
| Jul 7, 2026 | 4.66 | 4.69 | 4.47 | 4.57 | 4.57 | 0.66% | 108,116 |
| Jul 6, 2026 | 4.48 | 4.56 | 4.41 | 4.54 | 4.54 | 1.57% | 182,493 |
| Jul 2, 2026 | 4.36 | 4.50 | 4.36 | 4.47 | 4.47 | 1.82% | 171,669 |
| Jul 1, 2026 | 4.35 | 4.42 | 4.26 | 4.39 | 4.39 | 1.15% | 214,211 |
| Jun 30, 2026 | 4.23 | 4.36 | 4.23 | 4.34 | 4.34 | 0.23% | 444,650 |
| Jun 29, 2026 | 4.20 | 4.34 | 4.20 | 4.33 | 4.33 | 5.35% | 559,002 |
| Jun 26, 2026 | 4.05 | 4.21 | 4.05 | 4.11 | 4.11 | -1.44% | 579,304 |