Skip to main content
Sony Group Corporation (SNEJF)
OTCMKTS · Delayed Price · Currency is USD
18.00
-1.11 (-5.81%)
Nov 21, 2024, 4:00 PM EST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202420.1520.1518.0018.0018.00-5.81%3,320
Nov 20, 202418.6020.1018.6019.1119.11-3.48%54,612
Nov 19, 202419.8019.8019.8019.8019.801.28%380
Nov 18, 202419.5519.5519.5519.5519.557.71%4,602
Nov 15, 202417.9318.1517.9318.1518.152.54%707
Nov 14, 202417.9517.9517.7017.7017.70-5.35%1,322
Nov 13, 202419.2719.2718.7018.7018.700.48%100,511
Nov 12, 202419.0019.0018.6118.6118.61-1.74%19,397
Nov 11, 202420.0920.0918.9418.9418.94-4.34%145,641
Nov 8, 202419.6520.4119.2719.8019.8014.58%94,900
Nov 7, 202417.2817.2817.2817.2817.28-5.21%836
Nov 6, 202417.5618.2317.1518.2318.236.06%878
Nov 5, 202417.6517.6517.1917.1917.19-2.81%57,367
Nov 4, 202417.6917.6917.6917.6917.69-0.27%953
Nov 1, 202417.5317.7317.5317.7317.73-0.74%1,466
Oct 31, 202417.8717.8717.8717.8717.871.78%113
Oct 30, 202417.5517.5517.5517.5517.552.84%484,620
Oct 29, 202417.1017.1017.0017.0717.07-0.47%847
Oct 28, 202417.4017.5016.6517.1517.15-1.44%2,215
Oct 25, 202417.5517.5517.4017.4017.402.14%8,743
Oct 24, 202417.0317.0317.0317.0317.03-170,004
Oct 23, 202417.0317.0317.0317.0317.03-3.99%333
Oct 22, 202418.3918.3917.7417.7417.742.28%415
Oct 21, 202418.4118.4116.8617.3517.35-5.27%199,346
Oct 18, 202419.7519.7518.3118.3118.310.66%84,525
Oct 17, 202419.3619.3618.1918.1918.19-2.20%12,342
Oct 16, 202418.6018.6018.6018.6018.60-1.33%1,751
Oct 15, 202418.7418.8518.7418.8518.852.39%31,448
Oct 14, 202418.4118.4118.4118.4118.41-6,886
Oct 11, 202418.4118.4118.4118.4118.41-80
Oct 10, 202418.8918.8918.3718.4118.41-8.18%7,429
Oct 9, 202419.6220.0519.1220.0520.0515.56%6,377
Oct 8, 202420.2120.2117.3517.3517.35-8.69%2,206
Oct 7, 202418.3819.6718.3819.0019.003.38%5,671
Oct 4, 202419.6720.1017.9518.3818.380.49%982
Oct 3, 202418.8218.8218.2918.2918.29-4.39%10,974
Oct 2, 202417.7519.4317.7519.1319.13-6.68%2,955
Oct 1, 202418.4520.5018.4520.5020.506.38%487
Sep 30, 202419.7819.7819.2719.2719.27-2.92%710
Sep 27, 202420.6020.6519.7819.8519.851.27%2,848
Sep 26, 202419.6019.6019.6019.6019.532.60%3,660
Sep 25, 202419.1119.1119.1119.1119.04-34,050
Sep 24, 202419.1119.1119.1119.1119.04-71,755
Sep 23, 202419.1119.1119.1119.1119.049.05%3,425
Sep 20, 202417.5217.5217.5217.5217.46-4.49%56,050
Sep 19, 202418.3418.3418.3418.3418.28-481,570
Sep 18, 202417.9018.3417.9018.3418.28-0.91%80,290
Sep 17, 202418.5118.5118.5118.5118.45-255
Sep 16, 202418.5118.5118.5118.5118.45-1.81%960
Sep 13, 202418.8518.8518.8518.8518.79-280
Sep 12, 202418.8518.8518.8518.8518.79-730
Sep 11, 202418.8518.8518.8518.8518.79-2,590
Sep 10, 202418.1418.8518.1418.8518.792.58%3,485
Sep 9, 202418.3818.3818.3818.3818.31-151,175
Sep 6, 202417.4118.3817.4118.3818.31-1.21%2,825
Sep 5, 202418.6018.6018.6018.6018.54-3.36%84,925
Sep 4, 202419.2519.2519.2519.2519.18-295
Sep 3, 202419.3619.4719.2519.2519.181.50%148,820
Aug 30, 202418.9718.9718.9718.9718.90-400
Aug 29, 202418.9718.9718.9718.9718.90-300
Aug 28, 202418.9718.9718.9718.9718.90-143,075
Aug 27, 202418.9718.9718.9718.9718.90-195
Aug 26, 202418.9718.9718.9718.9718.902.65%1,310
Aug 23, 202418.4818.4818.4818.4818.41-190
Aug 22, 202418.2118.4818.2118.4818.413.87%22,405
Aug 21, 202417.7917.7917.7917.7917.73-395
Aug 20, 202417.7917.7917.7917.7917.73-0.65%40,480
Aug 19, 202417.7117.9117.7117.9117.843.97%163,710
Aug 16, 202417.2217.2217.2217.2217.16-1,385
Aug 15, 202417.2217.2217.2217.2217.16-1,420
Aug 14, 202417.3117.3117.2217.2217.161.59%1,840
Aug 13, 202416.9516.9516.9516.9516.89-275
Aug 12, 202417.3017.3116.9516.9516.89-1.98%3,570
Aug 9, 202417.2917.2917.2917.2917.23-297,815
Aug 8, 202417.4217.4217.2917.2917.231.13%6,450
Aug 7, 202417.4017.4617.1017.1017.043.45%210,350
Aug 6, 202416.5316.5316.5316.5316.470.79%1,685
Aug 5, 202416.3916.4016.3916.4016.34-3.48%339,570
Aug 2, 202416.9916.9916.9916.9916.93-273,160
Aug 1, 202416.9916.9916.9916.9916.93-3.73%2,345
Jul 31, 202417.3817.6517.3817.6517.591.29%1,855
Jul 30, 202417.9117.9117.4317.4317.360.50%171,715
Jul 29, 202417.3417.3417.3417.3417.28-310
Jul 26, 202417.2217.3417.2217.3417.28-0.95%141,720
Jul 25, 202417.6917.6917.2617.5117.44-3.99%78,410
Jul 24, 202418.2318.2318.2318.2318.17-0.38%401,300
Jul 23, 202418.1018.6518.1018.3018.24-2.98%17,325
Jul 22, 202418.8618.8618.8618.8618.801.42%3,690
Jul 19, 202418.6018.6018.6018.6018.54-150
Jul 18, 202418.6918.6918.6018.6018.54-3.36%27,100
Jul 17, 202419.2519.2519.2519.2519.18-1,150
Jul 16, 202419.2519.2519.2519.2519.18-2,330
Jul 15, 202418.7019.4718.7019.2519.181.07%29,290
Jul 12, 202419.0419.0419.0419.0418.98-210
Jul 11, 202419.1319.1719.0419.0418.985.02%19,020
Jul 10, 202418.1318.1318.1318.1318.07-21,630
Jul 9, 202417.9718.1317.9118.1318.073.25%10,630
Jul 8, 202417.6017.6017.5617.5617.501.90%2,275
Jul 5, 202417.2317.2317.2317.2317.18-140
Jul 3, 202417.2317.2317.2317.2317.181.16%1,000