SONY: Sony Group Corp.

As of Wednesday, April 24th, 2024

$ 82.71

+0.90 +1.10%

Open: 82.54
High: 83.11
Low: 82.22
Volume: 644,651
Previous Close on Tuesday, April 23rd, 2024

$ 81.81

+0.25 +0.31%

Open: 81.15
High: 81.90
Low: 81.03
Volume: 807,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 82.54 83.11 82.22 82.71 644,651 +0.90 +1.10
2024-04-23 81.15 81.90 81.03 81.81 807,034 +0.25 +0.31
2024-04-22 81.24 81.73 80.89 81.56 611,155 +0.26 +0.32
2024-04-19 81.51 82.16 81.20 81.30 597,731 -0.58 -0.71
2024-04-18 82.07 82.57 81.85 81.88 446,770 +0.30 +0.37
2024-04-17 82.28 82.28 81.36 81.58 579,578 -1.39 -1.68
2024-04-16 83.50 83.63 82.90 82.97 853,114 +0.67 +0.81
2024-04-15 83.55 83.67 82.12 82.30 791,182 -1.69 -2.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.11
On 2024-04-24		 80.89
On 2024-04-22		 1.13 1.39 82.57
On 2024-04-18		 80.89
On 2024-04-22		 -2.03 81.85
10D 84.57
On 2024-04-12		 80.89
On 2024-04-22		 -1.42 -1.69 84.57
On 2024-04-12		 80.89
On 2024-04-22		 -4.35 82.42
20D 86.90
On 2024-03-27		 80.89
On 2024-04-22		 -4.01 -4.62 86.90
On 2024-03-27		 80.89
On 2024-04-22		 -6.92 83.81
WTD 83.11
On 2024-04-24		 80.89
On 2024-04-22		 1.41 1.73 81.73
On 2024-04-22		 81.73
On 2024-04-22		 0.00 82.03
MTD 86.34
On 2024-04-01		 80.89
On 2024-04-22		 -3.03 -3.53 86.34
On 2024-04-01		 80.89
On 2024-04-22		 -6.31 83.55
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
SONY

Sony Group Corp.

82.71 +0.90 +1.10 644,651