Singapore markets closed

Sony Group Corporation (SNEJF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
81.81-0.71 (-0.85%)
At close: 11:01AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202280.6281.8180.6281.8181.8120,700
29 Nov 202282.5182.5182.5182.5182.51900
28 Nov 202283.1583.1582.5382.5382.53900
25 Nov 202282.9683.4781.5381.5381.5313,600
23 Nov 202281.6081.6081.6081.6081.60400
22 Nov 202279.1379.1379.1379.1379.132,900
21 Nov 202281.3281.3279.3979.7479.741,800
18 Nov 202280.3780.3780.3780.3780.379,700
17 Nov 202279.7179.7179.7179.7179.712,400
16 Nov 202280.9881.1979.5079.7179.711,900
15 Nov 202283.5884.0282.8782.8782.871,700
14 Nov 202282.9283.0382.7582.7582.7526,700
11 Nov 202282.8082.8082.5482.5482.5423,300
10 Nov 202278.7279.4478.7279.4479.4412,800
09 Nov 202274.5674.5674.5674.5674.56500
08 Nov 202278.2078.2076.9176.9176.914,900
07 Nov 202274.8774.8774.8774.8774.87107,700
04 Nov 202274.0674.9173.6473.6473.6411,900
03 Nov 202271.9771.9771.9771.9771.9750,600
02 Nov 202272.3572.9072.0572.4772.47108,800
01 Nov 202270.4874.0567.1074.0574.0540,000
31 Oct 202267.0667.5067.0667.5067.502,700
28 Oct 202266.6667.7766.6667.7767.77600
27 Oct 202265.8065.8065.8065.8065.801,700
26 Oct 202267.1167.1167.1167.1167.11-
25 Oct 202266.6867.1166.6867.1167.111,000
24 Oct 202265.1065.1364.4165.1365.136,100
21 Oct 202263.3864.7863.3864.7864.781,400
20 Oct 202265.3665.3764.3964.6164.611,500
19 Oct 202264.8365.1764.7164.7964.7952,600
18 Oct 202265.5465.5464.8765.2765.2752,900
17 Oct 202265.8566.0065.8566.0066.0045,700
14 Oct 202264.5764.5764.5764.5764.5780,100
13 Oct 202262.7765.4462.7764.5764.577,900
12 Oct 202263.7463.9563.0263.0263.023,500
11 Oct 202265.3465.3465.3465.3465.34700
10 Oct 202267.1167.1165.3465.3465.342,000
07 Oct 202266.7966.7966.5766.5766.57400
06 Oct 202267.7267.9967.7267.9967.991,800
05 Oct 202266.9666.9666.9666.9666.96300
04 Oct 202267.9568.0667.7268.0668.062,700
03 Oct 202266.3666.3666.2466.3366.3350,300
30 Sept 202264.9065.0064.9065.0065.002,900
29 Sept 202264.1966.3864.1966.3866.382,400
29 Sept 20220.243 Dividend
28 Sept 202265.9666.1565.9666.1565.9120,800
27 Sept 202264.4066.7164.4065.2264.98900
26 Sept 202267.7767.7766.7666.7666.518,100
23 Sept 202268.2968.2968.2068.2067.951,000
22 Sept 202269.9069.9069.1669.1668.911,500
21 Sept 202270.6470.9770.6470.9770.715,300
20 Sept 202271.2671.2671.2671.2671.001,100
19 Sept 202271.6371.9570.5471.9571.699,700
16 Sept 202271.6971.6970.9471.1970.934,700
15 Sept 202273.2073.2171.5971.5971.3364,700
14 Sept 202272.2372.2372.2372.2371.961,400
13 Sept 202273.2973.2972.7272.7272.458,200
12 Sept 202273.3173.3173.3173.3173.041,300
09 Sept 202275.3775.8775.3775.8775.591,500
08 Sept 202274.0874.6473.9974.6474.3768,600
07 Sept 202271.2474.0171.2474.0173.7463,800
06 Sept 202278.0978.0974.7774.7774.5012,800
02 Sept 202278.1478.7777.3177.3177.034,500
01 Sept 202278.4978.9678.3978.9678.671,100
31 Aug 202280.5680.5680.2780.2779.981,500
30 Aug 202284.2984.2981.7381.7381.4321,000
29 Aug 202283.1183.1179.9581.5981.29800
26 Aug 202284.5084.9382.0082.0281.7241,600
25 Aug 202283.9583.9583.9583.9583.6460,100
24 Aug 202283.9583.9583.9583.9583.646,100
23 Aug 202283.2183.2183.2183.2182.90200
22 Aug 202286.3286.6486.3286.6486.3219,900
19 Aug 202286.7286.7286.6286.6286.3030,900
18 Aug 202286.4687.0286.4687.0286.7061,700
17 Aug 202286.9087.7886.2687.7887.464,100
16 Aug 202286.0786.0784.8284.8284.511,400
15 Aug 202288.8088.8086.6086.6086.281,500
12 Aug 202287.6187.6187.6187.6187.29200
11 Aug 202286.5886.5885.5885.5885.27101,000
10 Aug 202285.1685.2685.1685.2684.9519,000
09 Aug 202283.1983.8483.1983.8483.5326,600
08 Aug 202286.5986.5984.8084.8084.494,400
05 Aug 202286.6586.9186.4586.4586.131,100
04 Aug 202287.3587.3586.0386.0385.7113,100
03 Aug 202286.5186.6486.5186.6486.321,700
02 Aug 202287.4587.4585.2985.2984.982,000
01 Aug 202286.6886.6886.6886.6886.36700
29 Jul 202286.6886.6886.6886.6886.365,500
28 Jul 202287.0387.0387.0387.0386.71200
27 Jul 202284.7687.2984.7685.8085.482,200
26 Jul 202285.4685.4685.4685.4685.152,600
25 Jul 202284.1884.1884.1884.1883.87200
22 Jul 202287.9587.9586.3186.3185.9913,200
21 Jul 202288.0388.0388.0388.0387.717,800
20 Jul 202285.0085.0085.0085.0084.69300
19 Jul 202284.5784.5784.5784.5784.26300
18 Jul 202283.6583.6582.5082.5082.2022,500
15 Jul 202281.5482.2881.5482.2881.98700
14 Jul 202279.8480.1679.8480.1679.873,300
13 Jul 202280.8680.9980.8680.9980.69200,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...