Sony Group Corporation (SONY) Historical Stock Data

89.94 ↑1.23 (1.39%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, SONY is down -0.45% a day on average. There have been 16 days where Sony Group Corporation closed green and 14 days where SONY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2089.9489.94↑$0.00 (0.00%)88.2590.50776.89K
2022-05-1988.1088.71↑$0.61 (0.69%)87.8789.73764.73K
2022-05-1888.8087.07↓$1.73 (-1.95%)86.9489.191.06M
2022-05-1787.4787.69↑$0.22 (0.25%)86.8187.90562.28K
2022-05-1686.2986.36↑$0.07 (0.08%)85.9687.16542.43K
2022-05-1385.4687.01↑$1.55 (1.81%)85.4687.27884.49K
2022-05-1283.3683.90↑$0.54 (0.65%)82.4984.961.70M
2022-05-1181.7180.06↓$1.65 (-2.02%)79.9482.661.11M
2022-05-1082.9782.00↓$0.97 (-1.17%)80.7283.801.16M
2022-05-0982.4780.84↓$1.63 (-1.98%)80.5382.601.09M
2022-05-0684.4383.66↓$0.77 (-0.91%)83.0984.96819.97K
2022-05-0587.0684.93↓$2.13 (-2.45%)84.2287.39672.15K
2022-05-0486.2688.52↑$2.26 (2.62%)85.2688.71429.51K
2022-05-0386.0386.33↑$0.30 (0.35%)85.7286.73490.68K
2022-05-0285.7286.10↑$0.38 (0.44%)84.3886.49622.75K
2022-04-2987.0886.05↓$1.03 (-1.18%)85.9688.50595.78K
2022-04-2886.4187.30↑$0.89 (1.03%)85.6987.91735.76K
2022-04-2784.2585.45↑$1.20 (1.42%)84.0186.211.09M
2022-04-2686.2984.24↓$2.05 (-2.38%)84.2086.501.08M
2022-04-2586.4287.58↑$1.16 (1.34%)86.0687.641M
2022-04-2287.5285.60↓$1.92 (-2.19%)85.5587.73879.60K
2022-04-2190.7888.15↓$2.63 (-2.90%)88.1191.08532.02K
2022-04-2090.0689.07↓$0.99 (-1.10%)88.8890.25784.87K
2022-04-1987.9889.32↑$1.34 (1.52%)87.5489.361M
2022-04-1888.3888.48↑$0.10 (0.11%)87.9389.32746.06K
2022-04-1491.9289.14↓$2.78 (-3.02%)89.0391.921.23M
2022-04-1390.8091.79↑$0.99 (1.09%)90.4591.97767.49K
2022-04-1292.9890.83↓$2.15 (-2.31%)90.5092.991.12M
2022-04-1194.2692.83↓$1.43 (-1.52%)92.7394.351.15M
2022-04-0898.1798.27↑$0.10 (0.10%)97.9799.64531.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$SONY Shorts talk the talk but cant walk the walk

0 Like Report
Modok

$SONY only getting stronger

0 Like Report
unknownable

$SONY we had no volume for days before the last big rip

0 Like Report
RippedInNewYork

$SONY a comeback is always more fun than an all out win!!!!

0 Like Report