Sony Group Corporation (SNEJF)
OTCMKTS
· Delayed Price · Currency is USD
25.31
-1.38 (-5.16%)
Mar 31, 2025, 2:33 PM EST
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -6.51% | 201 |
| Mar 28, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.15% | 2,325 |
| Mar 27, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.32 | -0.31% | 473 |
| Mar 26, 2025 | 25.50 | 26.73 | 25.50 | 26.73 | 26.40 | 6.33% | 51,395 |
| Mar 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.83 | -0.12% | 20,412 |
| Mar 24, 2025 | 26.51 | 26.51 | 25.17 | 25.17 | 24.86 | 3.44% | 68,349 |
| Mar 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.03 | - | 54,569 |
| Mar 20, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.03 | - | 167,163 |
| Mar 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.03 | -4.96% | 391,240 |
| Mar 18, 2025 | 24.29 | 25.61 | 24.24 | 25.60 | 25.29 | 1.93% | 330,264 |
| Mar 17, 2025 | 25.12 | 25.12 | 24.26 | 25.12 | 24.81 | 6.20% | 1,135 |
| Mar 14, 2025 | 24.13 | 24.13 | 23.65 | 23.65 | 23.36 | -4.16% | 2,480 |
| Mar 13, 2025 | 23.44 | 24.68 | 23.44 | 24.68 | 24.37 | 4.33% | 2,672 |
| Mar 12, 2025 | 23.24 | 23.65 | 23.24 | 23.65 | 23.36 | -1.53% | 1,256 |
| Mar 11, 2025 | 22.98 | 24.02 | 22.98 | 24.02 | 23.73 | 3.31% | 1,422 |
| Mar 10, 2025 | 23.25 | 23.25 | 22.39 | 23.25 | 22.97 | -7.69% | 33,101 |
| Mar 7, 2025 | 24.57 | 25.19 | 23.95 | 25.19 | 24.88 | 2.47% | 576 |
| Mar 6, 2025 | 25.67 | 25.67 | 24.55 | 24.58 | 24.28 | -2.26% | 1,590 |
| Mar 5, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 24.84 | 3.54% | 35,542 |
| Mar 4, 2025 | 25.54 | 25.91 | 24.05 | 24.29 | 23.99 | -9.26% | 27,309 |
| Mar 3, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.44 | - | 1,016 |
| Feb 28, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.44 | - | 15,226 |
| Feb 27, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.44 | - | 42 |
| Feb 26, 2025 | 26.69 | 26.77 | 25.63 | 26.77 | 26.44 | 7.07% | 2,679 |
| Feb 25, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 24.69 | -1.11% | 35,459 |
| Feb 24, 2025 | 24.91 | 25.28 | 24.62 | 25.28 | 24.97 | -4.25% | 1,739 |
| Feb 21, 2025 | 26.47 | 26.47 | 26.40 | 26.40 | 26.08 | 7.20% | 1,612 |
| Feb 20, 2025 | 24.91 | 24.91 | 24.63 | 24.63 | 24.33 | -0.36% | 1,356 |
| Feb 19, 2025 | 24.58 | 24.72 | 24.58 | 24.72 | 24.42 | 0.68% | 4,022 |
| Feb 18, 2025 | 26.40 | 26.40 | 24.41 | 24.55 | 24.25 | 2.29% | 1,881 |
| Feb 14, 2025 | 23.66 | 24.00 | 23.66 | 24.00 | 23.71 | 3.30% | 2,945 |
| Feb 13, 2025 | 23.55 | 23.57 | 23.23 | 23.23 | 22.95 | 5.85% | 60,555 |
| Feb 12, 2025 | 22.38 | 23.15 | 21.65 | 21.95 | 21.68 | -1.66% | 224,847 |
| Feb 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.05 | -5.21% | 1,256 |
| Feb 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.26 | -0.16% | 293 |
| Feb 7, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.30 | 2.87% | 200 |
| Feb 6, 2025 | 22.94 | 23.16 | 22.93 | 22.93 | 22.65 | 0.36% | 11,367 |
| Feb 5, 2025 | 24.22 | 24.22 | 22.78 | 22.85 | 22.57 | 1.54% | 66,618 |
| Feb 4, 2025 | 22.30 | 23.09 | 22.30 | 22.50 | 22.22 | -0.20% | 946 |
| Feb 3, 2025 | 22.55 | 23.09 | 21.89 | 22.55 | 22.27 | 2.53% | 2,008 |
| Jan 31, 2025 | 23.41 | 23.41 | 21.99 | 21.99 | 21.72 | -1.97% | 1,794 |
| Jan 30, 2025 | 22.13 | 22.51 | 22.13 | 22.43 | 22.16 | -3.68% | 163,231 |
| Jan 29, 2025 | 22.14 | 23.29 | 22.14 | 23.29 | 23.01 | 7.18% | 33,721 |
| Jan 28, 2025 | 21.65 | 21.73 | 21.65 | 21.73 | 21.46 | 3.57% | 126,702 |
| Jan 27, 2025 | 21.90 | 21.90 | 20.63 | 20.98 | 20.72 | 0.72% | 1,306 |
| Jan 24, 2025 | 20.74 | 21.74 | 20.74 | 20.83 | 20.57 | -1.19% | 2,092 |
| Jan 23, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.82 | 0.52% | 205,066 |
| Jan 22, 2025 | 21.03 | 21.04 | 20.97 | 20.97 | 20.71 | 3.29% | 172,849 |
| Jan 21, 2025 | 21.46 | 21.46 | 20.30 | 20.30 | 20.05 | -0.92% | 966 |
| Jan 17, 2025 | 21.03 | 21.03 | 20.49 | 20.49 | 20.24 | -1.79% | 207,010 |