SONY: Sony Group Corp.

As of Friday, June 21st, 2024

$ 80.53

-0.30 -0.37%

Open: 80.66
High: 80.74
Low: 80.20
Volume: 2,068,675
Previous Close on Thursday, June 20th, 2024

$ 80.83

+1.20 +1.51%

Open: 80.50
High: 81.14
Low: 80.49
Volume: 800,241
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 80.66 80.74 80.20 80.53 2,068,675 -0.30 -0.37
2024-06-20 80.50 81.14 80.49 80.83 800,241 +1.20 +1.51
2024-06-18 80.44 80.59 79.30 79.63 2,242,414 -1.49 -1.84
2024-06-17 80.73 81.34 80.57 81.12 702,609 -1.10 -1.34
2024-06-14 82.50 82.65 81.88 82.22 666,982 -1.88 -2.24
2024-06-13 84.17 84.45 83.75 84.10 463,868 +0.14 +0.17
2024-06-12 84.66 85.24 83.85 83.96 793,650 -1.04 -1.22
2024-06-11 84.82 85.09 84.23 85.00 779,391 -0.64 -0.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.65
On 2024-06-14
79.30
On 2024-06-18
-3.57 -4.24 82.65
On 2024-06-14
79.30
On 2024-06-18
-4.05 80.87
10D 86.02
On 2024-06-07
79.30
On 2024-06-18
-6.70 -7.68 86.02
On 2024-06-07
79.30
On 2024-06-18
-7.81 82.85
20D 87.49
On 2024-06-06
78.34
On 2024-05-29
-0.73 -0.90 87.49
On 2024-06-06
79.30
On 2024-06-18
-9.36 82.73
WTD 81.34
On 2024-06-17
79.30
On 2024-06-18
-1.69 -2.06 81.34
On 2024-06-17
79.30
On 2024-06-18
-2.51 80.53
MTD 87.49
On 2024-06-06
79.30
On 2024-06-18
-1.81 -2.20 87.49
On 2024-06-06
79.30
On 2024-06-18
-9.36 83.71
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
SONY

Sony Group Corp.

80.53 -0.30 -0.37 2,068,675