Sony Group Corporation (BVMF:SNEC34)
Brazil · Delayed Price · Currency is BRL 150.38
-1.91 (-1.25%)
At close: Dec 3, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 151.43 | 151.43 | 149.51 | 150.38 | 150.38 | -1.25% | 1,792 |
| Dec 2, 2025 | 154.82 | 154.82 | 152.28 | 152.29 | 152.29 | -1.46% | 142 |
| Dec 1, 2025 | 156.89 | 156.89 | 152.70 | 154.55 | 154.55 | -1.50% | 4,366 |
| Nov 28, 2025 | 156.96 | 156.96 | 156.90 | 156.90 | 156.90 | -0.20% | 3 |
| Nov 27, 2025 | 159.80 | 159.80 | 153.00 | 157.22 | 157.22 | 0.82% | 78 |
| Nov 26, 2025 | 156.92 | 157.24 | 155.94 | 155.94 | 155.94 | 1.42% | 381 |
| Nov 25, 2025 | 152.00 | 154.05 | 151.67 | 153.75 | 153.75 | -2.00% | 208 |
| Nov 24, 2025 | 156.78 | 156.89 | 154.96 | 156.89 | 156.89 | 1.87% | 4,142 |
| Nov 21, 2025 | 150.01 | 155.45 | 150.01 | 154.01 | 154.01 | 1.10% | 3,648 |
| Nov 19, 2025 | 152.25 | 152.33 | 150.40 | 152.33 | 152.33 | -0.42% | 3,672 |
| Nov 18, 2025 | 152.99 | 153.50 | 152.00 | 152.97 | 152.97 | -1.31% | 1,530 |
| Nov 17, 2025 | 159.23 | 159.23 | 155.00 | 155.00 | 155.00 | -3.22% | 8,238 |
| Nov 14, 2025 | 159.41 | 160.16 | 158.44 | 160.16 | 160.16 | 2.35% | 6,115 |
| Nov 13, 2025 | 160.39 | 160.39 | 156.49 | 156.49 | 156.49 | -2.43% | 68 |
| Nov 12, 2025 | 157.00 | 160.39 | 157.00 | 160.39 | 160.39 | 4.35% | 294 |
| Nov 11, 2025 | 153.02 | 156.21 | 150.91 | 153.71 | 153.71 | 3.11% | 715 |
| Nov 10, 2025 | 147.50 | 149.20 | 147.50 | 149.07 | 149.07 | 1.06% | 88 |
| Nov 7, 2025 | 149.29 | 149.57 | 146.32 | 147.50 | 147.50 | -2.08% | 132 |
| Nov 6, 2025 | 151.82 | 151.94 | 149.69 | 150.63 | 150.63 | -0.18% | 1,419 |
| Nov 5, 2025 | 148.23 | 151.81 | 148.23 | 150.90 | 150.90 | 0.57% | 2,077 |
| Nov 4, 2025 | 150.60 | 150.75 | 149.50 | 150.04 | 150.04 | 0.41% | 1,733 |
| Nov 3, 2025 | 154.05 | 154.05 | 149.01 | 149.42 | 149.42 | -0.78% | 118 |
| Oct 31, 2025 | 151.50 | 151.50 | 149.96 | 150.60 | 150.60 | 0.70% | 44 |
| Oct 30, 2025 | 150.47 | 150.47 | 148.17 | 149.55 | 149.55 | -0.98% | 347 |
| Oct 29, 2025 | 153.52 | 153.52 | 150.88 | 151.03 | 151.03 | -3.00% | 122 |
| Oct 28, 2025 | 155.69 | 155.70 | 155.54 | 155.70 | 155.70 | 0.78% | 22 |
| Oct 27, 2025 | 154.94 | 154.95 | 154.40 | 154.50 | 154.50 | -0.29% | 352 |
| Oct 24, 2025 | 154.62 | 155.10 | 154.53 | 154.95 | 154.95 | 0.50% | 31 |
| Oct 23, 2025 | 154.48 | 154.57 | 154.18 | 154.18 | 154.18 | -0.19% | 16 |
| Oct 22, 2025 | 156.33 | 156.33 | 154.48 | 154.48 | 154.48 | -1.67% | 84 |
| Oct 21, 2025 | 158.83 | 158.83 | 157.11 | 157.11 | 157.11 | -0.09% | 25 |
| Oct 20, 2025 | 156.40 | 158.55 | 156.40 | 157.25 | 157.25 | 0.45% | 330 |
| Oct 17, 2025 | 158.24 | 158.24 | 156.00 | 156.54 | 156.54 | 0.45% | 29 |
| Oct 16, 2025 | 158.22 | 158.22 | 155.35 | 155.84 | 155.84 | -0.52% | 77 |
| Oct 15, 2025 | 159.13 | 159.13 | 156.65 | 156.65 | 156.65 | -1.00% | 32 |
| Oct 14, 2025 | 159.67 | 159.67 | 158.20 | 158.24 | 158.24 | 0.10% | 46 |
| Oct 13, 2025 | 156.50 | 158.08 | 156.50 | 158.08 | 158.08 | 1.66% | 51 |
| Oct 10, 2025 | 155.02 | 160.25 | 154.40 | 155.50 | 155.50 | -2.73% | 212 |
| Oct 9, 2025 | 160.28 | 161.64 | 159.87 | 159.87 | 159.87 | 0.52% | 574 |
| Oct 8, 2025 | 159.52 | 160.20 | 159.04 | 159.04 | 159.04 | -0.30% | 76 |
| Oct 7, 2025 | 156.60 | 162.40 | 156.60 | 159.52 | 159.52 | -0.18% | 205 |
| Oct 6, 2025 | 155.59 | 161.01 | 155.59 | 159.80 | 159.80 | 4.74% | 876 |
| Oct 3, 2025 | 153.52 | 156.28 | 149.00 | 152.57 | 126.55 | 0.20% | 2,390 |
| Oct 2, 2025 | 155.43 | 155.43 | 152.26 | 152.26 | 126.29 | -0.81% | 15 |
| Oct 1, 2025 | 158.02 | 158.02 | 153.50 | 153.50 | 127.32 | -0.23% | 131 |
| Sep 30, 2025 | 153.31 | 153.86 | 152.00 | 153.86 | 127.62 | 0.36% | 236 |
| Sep 29, 2025 | 159.00 | 159.00 | 152.00 | 153.31 | 127.16 | -2.93% | 324 |
| Sep 26, 2025 | 159.85 | 159.85 | 152.00 | 157.94 | 131.00 | -1.39% | 139 |
| Sep 25, 2025 | 156.80 | 160.32 | 156.80 | 160.16 | 132.58 | 3.16% | 254 |
| Sep 24, 2025 | 156.64 | 156.64 | 154.63 | 155.26 | 128.53 | -1.48% | 86 |