SONY: Sony Group Corp.

As of Friday, December 2nd, 2022

$ 82.79

-1.15 -1.37%

Open: 82.76
High: 83.09
Low: 81.91
Volume: 706,059
Previous Close on Thursday, December 1st, 2022

$ 83.94

+0.87 +1.05%

Open: 82.90
High: 84.19
Low: 82.87
Volume: 827,215
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 82.76 83.09 81.91 82.79 706,059 -1.15 -1.37
2022-12-01 82.90 84.19 82.87 83.94 827,215 +0.87 +1.05
2022-11-30 81.10 83.09 80.30 83.07 935,942 +0.84 +1.02
2022-11-29 81.82 82.79 81.81 82.23 749,540 +0.06 +0.07
2022-11-28 83.33 84.17 82.01 82.17 1,120,298 -0.72 -0.87
2022-11-25 82.78 83.78 82.78 82.89 416,861 +0.69 +0.84
2022-11-23 81.51 82.22 81.23 82.20 655,761 +0.96 +1.18
2022-11-22 80.84 81.34 80.50 81.24 625,146 +2.15 +2.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.19
On 2022-12-01
80.30
On 2022-11-30
-0.10 -0.12 84.17
On 2022-11-28
80.30
On 2022-11-30
-4.60 82.84
10D 84.19
On 2022-12-01
78.94
On 2022-11-21
1.96 2.42 84.17
On 2022-11-28
80.30
On 2022-11-30
-4.60 82.00
20D 84.19
On 2022-12-01
73.50
On 2022-11-04
10.66 14.78 84.08
On 2022-11-15
78.94
On 2022-11-21
-6.11 80.65
WTD 84.19
On 2022-12-01
80.30
On 2022-11-30
-0.10 -0.12 84.17
On 2022-11-28
80.30
On 2022-11-30
-4.60 82.84
MTD 84.19
On 2022-12-01
81.91
On 2022-12-02
-0.28 -0.34 84.19
On 2022-12-01
81.91
On 2022-12-02
-2.71 83.37
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0