Sony Group Corp (SONY) Historical Stock Data
81.56 ↑0.26 (0.32%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SONY is down -0.20% a day on average. There have been 13 days where Sony Group Corp closed green and 17 days where SONY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 81.24 | 81.56 | ↑$0.32 (0.39%) | 80.89 | 81.73 | 611.20K |
| 2024-04-19 | 81.51 | 81.30 | ↓$0.21 (-0.26%) | 81.20 | 82.16 | 597.77K |
| 2024-04-18 | 82.07 | 81.88 | ↓$0.19 (-0.23%) | 81.85 | 82.57 | 447.77K |
| 2024-04-17 | 82.28 | 81.58 | ↓$0.70 (-0.85%) | 81.36 | 82.28 | 580.06K |
| 2024-04-16 | 83.50 | 82.97 | ↓$0.53 (-0.63%) | 82.90 | 83.63 | 853.21K |
| 2024-04-15 | 83.55 | 82.30 | ↓$1.25 (-1.50%) | 82.12 | 83.67 | 791.38K |
| 2024-04-12 | 84.33 | 83.99 | ↓$0.34 (-0.40%) | 83.69 | 84.57 | 777.39K |
| 2024-04-11 | 84.25 | 84.06 | ↓$0.19 (-0.23%) | 83.42 | 84.31 | 382.35K |
| 2024-04-10 | 84.12 | 84.13 | ↑$0.01 (0.01%) | 83.83 | 84.42 | 438.84K |
| 2024-04-09 | 84.87 | 84.64 | ↓$0.23 (-0.27%) | 84.22 | 85.13 | 513.60K |
| 2024-04-08 | 84.59 | 84.32 | ↓$0.27 (-0.32%) | 84.13 | 84.76 | 551.24K |
| 2024-04-05 | 84.50 | 84.82 | ↑$0.32 (0.38%) | 84.29 | 85.20 | 411.30K |
| 2024-04-04 | 86.09 | 84.55 | ↓$1.54 (-1.79%) | 84.52 | 86.10 | 607.68K |
| 2024-04-03 | 85.43 | 85.77 | ↑$0.34 (0.40%) | 85.41 | 86.19 | 0.94M |
| 2024-04-02 | 85.50 | 85.33 | ↓$0.17 (-0.20%) | 84.67 | 85.50 | 540.98K |
| 2024-04-01 | 86.00 | 86.17 | ↑$0.17 (0.20%) | 85.79 | 86.34 | 398.02K |
| 2024-03-28 | 86.19 | 85.74 | ↓$0.45 (-0.52%) | 85.73 | 86.35 | 661.03K |
| 2024-03-27 | 86.90 | 86.54 | ↓$0.36 (-0.41%) | 86.16 | 86.90 | 655.29K |
| 2024-03-26 | 86.60 | 86.72 | ↑$0.12 (0.14%) | 86.45 | 87.12 | 568.63K |
| 2024-03-25 | 86.26 | 85.96 | ↓$0.30 (-0.35%) | 85.73 | 86.47 | 723.47K |
| 2024-03-22 | 88.74 | 88.62 | ↓$0.12 (-0.14%) | 88.36 | 88.85 | 298.93K |
| 2024-03-21 | 88.90 | 88.72 | ↓$0.18 (-0.20%) | 88.64 | 89.58 | 600.66K |
| 2024-03-20 | 88.75 | 89.62 | ↑$0.87 (0.98%) | 88.35 | 89.74 | 583.09K |
| 2024-03-19 | 89.00 | 89.00 | ↑$0.00 (0.00%) | 88.55 | 89.20 | 640.25K |
| 2024-03-18 | 88.89 | 89.03 | ↑$0.14 (0.16%) | 88.89 | 89.52 | 881.99K |
| 2024-03-15 | 87.35 | 87.38 | ↑$0.03 (0.03%) | 87.12 | 87.67 | 560.65K |
| 2024-03-14 | 87.98 | 87.10 | ↓$0.88 (-1.00%) | 86.81 | 88.22 | 648.04K |
| 2024-03-13 | 87.81 | 87.84 | ↑$0.03 (0.03%) | 87.58 | 88.16 | 442.57K |
| 2024-03-12 | 87.46 | 87.75 | ↑$0.29 (0.33%) | 87.07 | 88.22 | 480.42K |
| 2024-03-11 | 86.49 | 86.76 | ↑$0.27 (0.31%) | 86.33 | 86.93 | 553.93K |
Create an account or log in to view more rows.
$SONY yes
keep going down
let's go
stop stalling
$SONY LOADING UP HERE!
$SONY MACD turned bullish
$SONY good place to average up
$SONY buy more doomers!!!
$SONY dont be a POS today
$SONY good times
$SONY a comeback is always more fun than an all out win!!!!
$SONY omg this is bullshit
$SONY wow you bulls are losers