Sony Group Corporation (SNEJF)
OTCMKTS
· Delayed Price · Currency is USD
21.12
+0.62 (3.02%)
Dec 23, 2024, 3:00 PM EST
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 21.34 | 21.34 | 21.12 | 21.12 | 21.12 | 3.02% | 1,575 |
| Dec 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.87% | 8,208 |
| Dec 19, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.53% | 802 |
| Dec 18, 2024 | 21.78 | 21.78 | 21.22 | 21.22 | 21.22 | -2.97% | 23,420 |
| Dec 17, 2024 | 21.92 | 21.96 | 21.74 | 21.87 | 21.87 | -0.05% | 12,068 |
| Dec 16, 2024 | 22.95 | 22.95 | 21.88 | 21.88 | 21.88 | -0.26% | 22,909 |
| Dec 13, 2024 | 22.39 | 22.39 | 21.93 | 21.93 | 21.93 | 0.47% | 11,589 |
| Dec 12, 2024 | 22.46 | 23.95 | 21.83 | 21.83 | 21.83 | 0.23% | 9,301 |
| Dec 11, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - | 4,614 |
| Dec 10, 2024 | 21.78 | 21.79 | 21.78 | 21.78 | 21.78 | 0.20% | 1,942 |
| Dec 9, 2024 | 22.14 | 22.14 | 21.74 | 21.74 | 21.74 | -1.49% | 995 |
| Dec 6, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 7.63% | 887 |
| Dec 5, 2024 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | -5.97% | 2,304 |
| Dec 4, 2024 | 20.92 | 21.80 | 20.92 | 21.80 | 21.80 | 7.90% | 2,387 |
| Dec 3, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - | 22,127 |
| Dec 2, 2024 | 20.21 | 20.21 | 18.75 | 20.21 | 20.21 | 1.03% | 3,119 |
| Nov 29, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | -3.52% | 945 |
| Nov 27, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 3.65% | 11,221 |
| Nov 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 626 |
| Nov 25, 2024 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | 11.11% | 35,200 |
| Nov 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 12,149 |
| Nov 21, 2024 | 20.15 | 20.15 | 18.00 | 18.00 | 18.00 | -5.81% | 3,320 |
| Nov 20, 2024 | 18.60 | 20.10 | 18.60 | 19.11 | 19.11 | -3.48% | 54,612 |
| Nov 19, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.28% | 380 |
| Nov 18, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 7.71% | 4,602 |
| Nov 15, 2024 | 17.93 | 18.15 | 17.93 | 18.15 | 18.15 | 2.54% | 707 |
| Nov 14, 2024 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -5.35% | 1,322 |
| Nov 13, 2024 | 19.27 | 19.27 | 18.70 | 18.70 | 18.70 | 0.48% | 100,511 |
| Nov 12, 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 18.61 | -1.74% | 19,397 |
| Nov 11, 2024 | 20.09 | 20.09 | 18.94 | 18.94 | 18.94 | -4.34% | 145,641 |
| Nov 8, 2024 | 19.65 | 20.41 | 19.27 | 19.80 | 19.80 | 14.58% | 94,900 |
| Nov 7, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -5.21% | 836 |
| Nov 6, 2024 | 17.56 | 18.23 | 17.15 | 18.23 | 18.23 | 6.06% | 878 |
| Nov 5, 2024 | 17.65 | 17.65 | 17.19 | 17.19 | 17.19 | -2.81% | 57,367 |
| Nov 4, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.27% | 953 |
| Nov 1, 2024 | 17.53 | 17.73 | 17.53 | 17.73 | 17.73 | -0.74% | 1,466 |
| Oct 31, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.78% | 113 |
| Oct 30, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.84% | 484,620 |
| Oct 29, 2024 | 17.10 | 17.10 | 17.00 | 17.07 | 17.07 | -0.47% | 847 |
| Oct 28, 2024 | 17.40 | 17.50 | 16.65 | 17.15 | 17.15 | -1.44% | 2,215 |
| Oct 25, 2024 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | 2.14% | 8,743 |
| Oct 24, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 170,004 |
| Oct 23, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -3.99% | 333 |
| Oct 22, 2024 | 18.39 | 18.39 | 17.74 | 17.74 | 17.74 | 2.28% | 415 |
| Oct 21, 2024 | 18.41 | 18.41 | 16.86 | 17.35 | 17.35 | -5.27% | 199,346 |
| Oct 18, 2024 | 19.75 | 19.75 | 18.31 | 18.31 | 18.31 | 0.66% | 84,525 |
| Oct 17, 2024 | 19.36 | 19.36 | 18.19 | 18.19 | 18.19 | -2.20% | 12,342 |
| Oct 16, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.33% | 1,751 |
| Oct 15, 2024 | 18.74 | 18.85 | 18.74 | 18.85 | 18.85 | 2.39% | 31,448 |
| Oct 14, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - | 6,886 |
| Oct 11, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - | 80 |
| Oct 10, 2024 | 18.89 | 18.89 | 18.37 | 18.41 | 18.41 | -8.18% | 7,429 |
| Oct 9, 2024 | 19.62 | 20.05 | 19.12 | 20.05 | 20.05 | 15.56% | 6,377 |
| Oct 8, 2024 | 20.21 | 20.21 | 17.35 | 17.35 | 17.35 | -8.69% | 2,206 |
| Oct 7, 2024 | 18.38 | 19.67 | 18.38 | 19.00 | 19.00 | 3.38% | 5,671 |
| Oct 4, 2024 | 19.67 | 20.10 | 17.95 | 18.38 | 18.38 | 0.49% | 982 |
| Oct 3, 2024 | 18.82 | 18.82 | 18.29 | 18.29 | 18.29 | -4.39% | 10,974 |
| Oct 2, 2024 | 17.75 | 19.43 | 17.75 | 19.13 | 19.13 | -6.68% | 2,955 |
| Oct 1, 2024 | 18.45 | 20.50 | 18.45 | 20.50 | 20.50 | 6.38% | 487 |
| Sep 30, 2024 | 19.78 | 19.78 | 19.27 | 19.27 | 19.27 | -2.92% | 710 |
| Sep 27, 2024 | 20.60 | 20.65 | 19.78 | 19.85 | 19.85 | 1.27% | 2,848 |
| Sep 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | 2.60% | 3,660 |
| Sep 25, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | - | 34,050 |
| Sep 24, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | - | 71,755 |
| Sep 23, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | 9.05% | 3,425 |
| Sep 20, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.46 | -4.49% | 56,050 |
| Sep 19, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.28 | - | 481,570 |
| Sep 18, 2024 | 17.90 | 18.34 | 17.90 | 18.34 | 18.28 | -0.91% | 80,290 |
| Sep 17, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.45 | - | 255 |
| Sep 16, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.45 | -1.81% | 960 |
| Sep 13, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | - | 280 |
| Sep 12, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | - | 730 |
| Sep 11, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | - | 2,590 |
| Sep 10, 2024 | 18.14 | 18.85 | 18.14 | 18.85 | 18.79 | 2.58% | 3,485 |
| Sep 9, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.31 | - | 151,175 |
| Sep 6, 2024 | 17.41 | 18.38 | 17.41 | 18.38 | 18.31 | -1.21% | 2,825 |
| Sep 5, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | -3.36% | 84,925 |
| Sep 4, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.18 | - | 295 |
| Sep 3, 2024 | 19.36 | 19.47 | 19.25 | 19.25 | 19.18 | 1.50% | 148,820 |
| Aug 30, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | - | 400 |
| Aug 29, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | - | 300 |
| Aug 28, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | - | 143,075 |
| Aug 27, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | - | 195 |
| Aug 26, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | 2.65% | 1,310 |
| Aug 23, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.41 | - | 190 |
| Aug 22, 2024 | 18.21 | 18.48 | 18.21 | 18.48 | 18.41 | 3.87% | 22,405 |
| Aug 21, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.73 | - | 395 |
| Aug 20, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.73 | -0.65% | 40,480 |
| Aug 19, 2024 | 17.71 | 17.91 | 17.71 | 17.91 | 17.84 | 3.97% | 163,710 |
| Aug 16, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | - | 1,385 |
| Aug 15, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | - | 1,420 |
| Aug 14, 2024 | 17.31 | 17.31 | 17.22 | 17.22 | 17.16 | 1.59% | 1,840 |
| Aug 13, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.89 | - | 275 |
| Aug 12, 2024 | 17.30 | 17.31 | 16.95 | 16.95 | 16.89 | -1.98% | 3,570 |
| Aug 9, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - | 297,815 |
| Aug 8, 2024 | 17.42 | 17.42 | 17.29 | 17.29 | 17.23 | 1.13% | 6,450 |
| Aug 7, 2024 | 17.40 | 17.46 | 17.10 | 17.10 | 17.04 | 3.45% | 210,350 |
| Aug 6, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.47 | 0.79% | 1,685 |
| Aug 5, 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.34 | -3.48% | 339,570 |
| Aug 2, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.93 | - | 273,160 |