Singapore markets open in 3 hours 57 minutes

Sony Group Corporation (SNEJF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
84.950.00 (0.00%)
At close: 02:26PM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 202485.5085.6585.5085.6585.651,800
07 Jun 202485.3685.3685.3685.3685.3611,700
06 Jun 202485.5387.0885.5387.0887.081,000
05 Jun 202486.5286.5286.5286.5286.52-
04 Jun 202486.5286.5286.5286.5286.5218,400
03 Jun 202483.7283.7283.7283.7283.721,300
31 May 202478.5978.5978.5978.5978.59-
30 May 202478.5978.5978.5978.5978.59100
29 May 202479.7380.3678.5978.5978.5962,300
28 May 202480.2480.2479.9479.9479.943,300
24 May 202482.1082.1078.5878.5878.581,700
23 May 202480.9080.9080.7680.7680.76900
22 May 202480.6480.6480.6480.6480.64-
21 May 202480.6480.6480.6480.6480.641,200
20 May 202485.6585.6583.7383.7383.73700
17 May 202481.6784.9781.6784.9784.977,100
16 May 202483.9684.1483.3983.3983.3996,500
15 May 202482.0084.0682.0084.0684.0664,400
14 May 202479.1281.5174.1481.1081.1042,900
13 May 202476.5676.5676.1376.1376.137,700
10 May 202475.4875.5075.4875.5075.5042,000
09 May 202474.9076.3074.9076.3076.3035,400
08 May 202478.2978.2978.2978.2978.2913,500
07 May 202482.3882.3881.9081.9081.9012,400
06 May 202485.0085.0085.0085.0085.00200
03 May 202486.6586.6586.6586.6586.657,900
02 May 202484.0984.3484.0984.3484.34400
01 May 202484.2184.2184.2184.2184.21100
30 Apr 202481.9181.9181.9181.9181.91200
29 Apr 202482.5982.5982.5982.5982.59300
26 Apr 202481.8881.8881.8881.8881.881,900
25 Apr 202481.8881.8881.8881.8881.8852,200
24 Apr 202481.8981.8981.8981.8981.8985,900
23 Apr 202479.8782.3579.8781.8981.8941,800
22 Apr 202481.4681.4881.4681.4881.488,800
19 Apr 202482.2882.2882.2882.2882.28-
18 Apr 202482.2882.2882.2882.2882.28-
17 Apr 202482.1382.2882.1382.2882.281,100
16 Apr 202483.2383.2383.2383.2383.23400
15 Apr 202483.2583.2582.3682.3682.361,000
12 Apr 202486.0086.0084.3484.3484.34500
11 Apr 202485.4785.4785.4785.4785.47-
10 Apr 202486.4286.4285.4785.4785.471,000
09 Apr 202484.5084.5084.2684.2684.261,900
08 Apr 202485.4285.4284.4384.4384.431,000
05 Apr 202484.7084.7084.7084.7084.70600
04 Apr 202484.8984.8984.8984.8984.89-
03 Apr 202484.8984.8984.8984.8984.89-
02 Apr 202485.4385.4384.8984.8984.89600
01 Apr 202488.3088.3088.3088.3088.30400
28 Mar 202486.0386.5085.8185.8185.814,200
28 Mar 20240.298 Dividend
27 Mar 202486.6686.6686.6686.6686.36900
26 Mar 202486.0286.0286.0286.0285.72-
25 Mar 202486.8886.8886.0286.0285.721,100
22 Mar 202490.3390.3387.3787.3787.0712,200
21 Mar 202489.2989.2988.9689.0488.7310,600
20 Mar 202488.8088.8088.8088.8088.49-
19 Mar 202488.8088.8088.8088.8088.49100
18 Mar 202489.4989.4989.1389.2988.981,200
15 Mar 202487.3587.7787.3587.7787.47500
14 Mar 202485.8088.4185.8088.4188.11400
13 Mar 202487.6687.6687.6687.6687.36200
12 Mar 202489.1789.1787.9887.9887.68300
11 Mar 202487.4087.4085.6885.6885.39700
08 Mar 202487.3587.3587.3587.3587.051,200
07 Mar 202486.8586.8586.8586.8586.55-
06 Mar 202486.8586.8586.8586.8586.55600
05 Mar 202486.2286.2286.2286.2285.92-
04 Mar 202486.2286.2286.2286.2285.92300
01 Mar 202488.0688.0687.4787.4787.171,000
29 Feb 202486.0686.0686.0686.0685.76200
28 Feb 202487.2087.2087.2087.2086.90-
27 Feb 202487.2087.2087.2087.2086.901,400
26 Feb 202487.2087.2087.2087.2086.9013,300
23 Feb 202487.2087.2087.2087.2086.90-
22 Feb 202487.2087.2087.2087.2086.901,000
21 Feb 202487.6887.6887.5887.5887.28500
20 Feb 202488.1488.1488.1488.1487.84200
16 Feb 202490.1490.1490.1490.1489.83400
15 Feb 202491.5591.5591.5591.5591.241,600
14 Feb 202495.8597.0791.9191.9191.592,200
13 Feb 202496.6296.6296.6296.6296.29400
12 Feb 202498.1498.1496.1996.7196.3815,000
09 Feb 202496.2196.2196.2196.2195.88-
08 Feb 202498.3298.3293.3296.2195.881,700
07 Feb 202498.7998.7998.7998.7998.45200
06 Feb 202493.4695.9193.4695.9195.5840,300
05 Feb 202498.2398.2398.2398.2397.89500
02 Feb 202495.4198.2395.4198.2397.891,000
01 Feb 202497.6897.6897.6897.6897.34-
31 Jan 202497.4097.6897.4097.6897.34600
30 Jan 202497.4997.5195.9897.5097.161,100
29 Jan 202498.9698.9698.9698.9698.6210,200
26 Jan 202495.8495.8495.2595.2594.92600
25 Jan 202498.4098.4098.4098.4098.0610,200
24 Jan 202498.2898.4098.2098.4098.06900
23 Jan 202496.7596.7596.7596.7596.42-
22 Jan 202498.1098.1096.7596.7596.42500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...