Sony Group Corp (SONY) Historical Stock Data
20.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SONY is up 0.01% a day on average. There have been 17 days where Sony Group Corp closed green and 13 days where SONY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 20.45 | 20.47 | ↑$0.02 (0.10%) | 20.32 | 20.49 | 3.36M |
| 2024-12-02 | 20.00 | 20.01 | ↑$0.01 (0.05%) | 19.93 | 20.08 | 3.34M |
| 2024-11-29 | 19.98 | 20.05 | ↑$0.07 (0.35%) | 19.91 | 20.06 | 1.25M |
| 2024-11-27 | 19.76 | 19.76 | ↑$0.00 (0.00%) | 19.75 | 19.97 | 2.49M |
| 2024-11-26 | 19.42 | 19.37 | ↓$0.05 (-0.26%) | 19.32 | 19.45 | 1.78M |
| 2024-11-25 | 19.31 | 19.42 | ↑$0.11 (0.57%) | 19.31 | 19.50 | 3.33M |
| 2024-11-22 | 19.02 | 19.06 | ↑$0.04 (0.21%) | 18.97 | 19.14 | 2.07M |
| 2024-11-21 | 19.08 | 19.07 | ↓$0.01 (-0.05%) | 18.97 | 19.15 | 1.71M |
| 2024-11-20 | 19.25 | 19.18 | ↓$0.07 (-0.36%) | 19.10 | 19.34 | 6.54M |
| 2024-11-19 | 18.81 | 18.92 | ↑$0.11 (0.58%) | 18.81 | 19.00 | 2.55M |
| 2024-11-18 | 18.72 | 18.97 | ↑$0.25 (1.34%) | 18.72 | 19.06 | 2.88M |
| 2024-11-15 | 18.58 | 18.46 | ↓$0.12 (-0.65%) | 18.41 | 18.65 | 2.96M |
| 2024-11-14 | 18.60 | 18.49 | ↓$0.11 (-0.59%) | 18.46 | 18.67 | 2.08M |
| 2024-11-13 | 18.69 | 18.50 | ↓$0.19 (-1.02%) | 18.44 | 18.71 | 2.96M |
| 2024-11-12 | 19.00 | 18.67 | ↓$0.33 (-1.74%) | 18.62 | 19.01 | 2.71M |
| 2024-11-11 | 19.34 | 19.12 | ↓$0.22 (-1.14%) | 18.89 | 19.40 | 4.16M |
| 2024-11-08 | 19.50 | 19.91 | ↑$0.41 (2.13%) | 19.50 | 20.67 | 10.57M |
| 2024-11-07 | 18.20 | 18.27 | ↑$0.07 (0.38%) | 18.12 | 18.34 | 3.68M |
| 2024-11-06 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.83 | 18.02 | 2.96M |
| 2024-11-05 | 18.00 | 18.05 | ↑$0.05 (0.28%) | 17.90 | 18.10 | 2.27M |
| 2024-11-04 | 17.75 | 17.74 | ↓$0.01 (-0.06%) | 17.72 | 17.85 | 1.72M |
| 2024-11-01 | 17.68 | 17.73 | ↑$0.05 (0.28%) | 17.62 | 17.84 | 1.58M |
| 2024-10-31 | 17.82 | 17.60 | ↓$0.22 (-1.23%) | 17.56 | 17.82 | 2.14M |
| 2024-10-30 | 18.07 | 17.98 | ↓$0.09 (-0.50%) | 17.97 | 18.11 | 3M |
| 2024-10-29 | 17.76 | 17.85 | ↑$0.09 (0.51%) | 17.70 | 17.88 | 2.70M |
| 2024-10-28 | 17.71 | 17.75 | ↑$0.04 (0.23%) | 17.68 | 17.79 | 2.56M |
| 2024-10-25 | 17.55 | 17.62 | ↑$0.07 (0.40%) | 17.54 | 17.68 | 2.61M |
| 2024-10-24 | 17.60 | 17.69 | ↑$0.09 (0.51%) | 17.59 | 17.74 | 2.54M |
| 2024-10-23 | 17.50 | 17.53 | ↑$0.03 (0.17%) | 17.42 | 17.64 | 2.84M |
| 2024-10-22 | 17.90 | 17.89 | ↓$0.01 (-0.06%) | 17.82 | 17.94 | 2.63M |
Create an account or log in to view more rows.
$SONY Any red I see I shall buy
$SONY wow
$SONY LETS GOOOOOOOO!!!!!!!
$SONY I warned everyone this company sucks
$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