SONY - Sony Group Corp
22.805
0.005 0.022%
Share volume: 51,496
Last Updated: Wed 05 Feb 2025 04:30:18 PM CET
Audio and Video Equipment Manufacturing:
-0.53%
PREVIOUS CLOSE
CHG
CHG%
$22.80
0.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $22.34 | $22.34 | $22.55 | $22.55 | $22.27 | $22.27 | $22.52 | $22.52 | 4,010,464 | $4,010,464.00 |
| 02/03/2025 | $21.70 | $21.70 | $21.99 | $21.99 | $21.67 | $21.67 | $21.89 | $21.89 | 3,141,911 | $3,141,911.00 |
| 01/31/2025 | $22.19 | $22.19 | $22.23 | $22.23 | $21.93 | $21.93 | $22.01 | $22.01 | 2,376,170 | $2,376,170.00 |
| 01/30/2025 | $22.26 | $22.26 | $22.40 | $22.40 | $22.11 | $22.11 | $22.30 | $22.30 | 3,413,933 | $3,413,933.00 |
| 01/29/2025 | $22.22 | $22.22 | $22.30 | $22.30 | $21.98 | $21.98 | $22.13 | $22.13 | 4,984,429 | $4,984,429.00 |
| 01/28/2025 | $21.55 | $21.55 | $21.93 | $21.93 | $21.39 | $21.39 | $21.81 | $21.81 | 4,032,190 | $4,032,190.00 |
| 01/27/2025 | $20.91 | $20.91 | $21.02 | $21.02 | $20.84 | $20.84 | $21.00 | $21.00 | 4,190,386 | $4,190,386.00 |
| 01/24/2025 | $20.81 | $20.81 | $20.98 | $20.98 | $20.71 | $20.71 | $20.83 | $20.83 | 4,874,118 | $4,874,118.00 |
| 01/23/2025 | $21.12 | $21.12 | $21.39 | $21.39 | $21.12 | $21.12 | $21.37 | $21.37 | 4,099,148 | $4,099,148.00 |
| 01/22/2025 | $20.97 | $20.97 | $21.05 | $21.05 | $20.86 | $20.86 | $20.92 | $20.92 | 3,345,623 | $3,345,623.00 |