Sony More Historical Data - SON1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Sony Group Corporation (SON1)
Sony Group Corporation (SON1) Historical

SON1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	20.21	0.16	0.80%	20.41	20.41	20.18	6,978
Jan 06 2025	20.05	-0.56	-2.72%	20.42	20.42	19.955	30,483
Jan 03 2025	20.61	0.08	0.39%	20.31	21.50	20.23	233,873
Jan 02 2025	20.53	0.48	2.39%	20.36	20.72	20.17	21,563
Dec 30 2024	20.05	-0.56	-2.72%	20.17	20.49	20.02	10,616
Dec 27 2024	20.61	0.34	1.68%	20.56	20.78	20.37	27,559
Dec 23 2024	20.27	0.08	0.40%	20.30	20.39	19.94	14,332
Dec 20 2024	20.19	0.19	0.95%	20.02	20.19	19.705	17,225
Dec 19 2024	20.00	-0.11	-0.55%	20.11	20.11	19.75	23,688
Dec 18 2024	20.11	-0.44	-2.14%	20.31	20.60	20.11	31,800
Dec 17 2024	20.55	-0.04	-0.19%	20.88	21.00	20.31	14,202
Dec 16 2024	20.59	0.32	1.58%	20.45	20.60	20.32	15,147
Dec 13 2024	20.27	-1.24	-5.76%	20.93	20.99	20.26	47,994
Dec 12 2024	21.51	0.40	1.89%	21.50	21.64	21.34	33,927
Dec 11 2024	21.11	0.16	0.76%	20.95	21.15	20.87	21,000
Dec 10 2024	20.95	0.69	3.41%	20.75	20.95	20.61	31,587
Dec 09 2024	20.26	0.35	1.73%	20.11	20.80	19.80	50,815
Dec 06 2024	19.915	0.02	0.10%	19.895	20.09	19.60	43,246
Dec 05 2024	19.895	0.00	-0.03%	20.09	20.09	19.705	30,153
Dec 04 2024	19.90	0.45	2.34%	19.86	20.11	19.50	64,150
Dec 03 2024	19.445	0.45	2.34%	19.40	19.485	19.21	39,590
Dec 02 2024	19.00	0.11	0.56%	18.955	19.095	18.765	21,631
Nov 29 2024	18.895	0.01	0.05%	18.995	19.00	18.70	14,745
Nov 28 2024	18.885	0.17	0.91%	18.98	18.995	18.885	7,604
Nov 27 2024	18.715	0.28	1.52%	18.85	18.865	18.505	19,068
Nov 26 2024	18.435	0.11	0.57%	18.44	18.44	18.11	19,512
Nov 25 2024	18.33	0.13	0.71%	18.125	18.50	18.125	17,829
Nov 22 2024	18.20	0.30	1.68%	18.115	18.35	17.905	31,201
Nov 21 2024	17.90	-0.23	-1.24%	18.18	18.355	17.56	19,441
Nov 20 2024	18.125	0.20	1.09%	18.22	18.335	18.11	22,546
Nov 19 2024	17.93	-0.02	-0.08%	17.905	17.99	17.695	16,706
Nov 18 2024	17.945	0.40	2.25%	17.88	17.955	17.72	8,898
Nov 15 2024	17.55	0.15	0.83%	17.625	17.70	17.41	8,700
Nov 14 2024	17.405	0.01	0.03%	17.45	17.735	17.32	6,678
Nov 13 2024	17.40	0.00	0.00%	17.62	17.65	17.265	27,745
Nov 12 2024	17.40	-0.22	-1.22%	17.81	17.875	17.295	35,812
Nov 11 2024	17.615	-0.89	-4.78%	18.02	18.375	17.615	53,386
Nov 08 2024	18.50	1.56	9.18%	17.41	19.15	17.125	162,298
Nov 07 2024	16.945	0.15	0.86%	16.75	16.965	16.665	15,512
Nov 06 2024	16.80	0.19	1.11%	16.70	16.995	16.60	24,451
Nov 05 2024	16.615	0.41	2.53%	16.42	16.685	16.355	38,247
Nov 04 2024	16.205	-0.30	-1.79%	16.545	16.545	16.005	19,427
Nov 01 2024	16.50	0.40	2.48%	16.215	16.675	16.15	10,784
Oct 31 2024	16.10	-0.40	-2.45%	16.455	16.675	16.10	12,836
Oct 30 2024	16.505	0.00	0.03%	16.65	16.745	16.505	11,980
Oct 29 2024	16.50	0.05	0.30%	16.485	16.50	16.10	12,986
Oct 28 2024	16.45	0.27	1.67%	16.22	16.495	16.205	21,196
Oct 25 2024	16.18	-0.04	-0.25%	16.165	16.195	16.005	6,011
Oct 24 2024	16.22	-0.01	-0.03%	16.38	16.415	16.205	8,256
Oct 23 2024	16.225	-0.28	-1.70%	16.205	16.35	16.105	18,100
Oct 22 2024	16.505	-0.12	-0.72%	16.585	16.60	16.205	15,272
Oct 21 2024	16.625	-0.16	-0.92%	16.665	16.845	16.515	14,588
Oct 18 2024	16.78	-0.27	-1.58%	16.915	17.095	16.655	35,708
Oct 17 2024	17.05	-0.05	-0.26%	17.075	17.19	16.915	13,829
Oct 16 2024	17.095	-0.05	-0.32%	17.15	17.245	17.055	10,990
Oct 15 2024	17.15	-0.16	-0.92%	17.36	17.36	17.02	10,386
Oct 14 2024	17.31	-0.16	-0.92%	17.275	17.595	17.205	19,179
Oct 11 2024	17.47	0.08	0.46%	17.375	17.47	17.10	36,903
Oct 10 2024	17.39	0.05	0.29%	17.205	17.445	17.11	14,800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions